Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.24 +28.45 (+0.55%) Dow
38,774.96 +99.28 (+0.26%) Nasdaq
16,259.63 +103.30 (+0.64%) Bitcoin USD
63,857.77 -259.15 (-0.40%) CMC Crypto 200
1,377.67 +65.04 (+4.96%)
SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 28.74 | 28.76 | 28.74 | 28.75 | 28.75 | 60,798 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 28.68 | 28.71 | 28.67 | 28.70 | 28.70 | 687,200 |
| 01 May 2024 | 28.62 | 28.67 | 28.62 | 28.65 | 28.65 | 1,047,000 |
| 01 May 2024 | 0.102 Dividend | |||||
| 30 Apr 2024 | 28.72 | 28.73 | 28.71 | 28.71 | 28.61 | 551,800 |
| 29 Apr 2024 | 28.75 | 28.75 | 28.73 | 28.75 | 28.65 | 916,600 |
| 26 Apr 2024 | 28.73 | 28.74 | 28.72 | 28.72 | 28.62 | 1,113,100 |
| 25 Apr 2024 | 28.71 | 28.73 | 28.71 | 28.73 | 28.63 | 693,300 |
| 24 Apr 2024 | 28.73 | 28.75 | 28.73 | 28.74 | 28.64 | 44,547,500 |
| 23 Apr 2024 | 28.72 | 28.76 | 28.72 | 28.76 | 28.66 | 528,400 |
| 22 Apr 2024 | 28.73 | 28.74 | 28.72 | 28.73 | 28.63 | 934,300 |
| 19 Apr 2024 | 28.72 | 28.73 | 28.71 | 28.72 | 28.62 | 832,500 |
| 18 Apr 2024 | 28.73 | 28.73 | 28.71 | 28.71 | 28.61 | 811,000 |
| 17 Apr 2024 | 28.71 | 28.75 | 28.70 | 28.73 | 28.63 | 821,700 |
| 16 Apr 2024 | 28.69 | 28.71 | 28.68 | 28.70 | 28.60 | 727,200 |
| 15 Apr 2024 | 28.69 | 28.72 | 28.68 | 28.72 | 28.62 | 638,900 |
| 12 Apr 2024 | 28.74 | 28.75 | 28.73 | 28.74 | 28.64 | 455,500 |
| 11 Apr 2024 | 28.71 | 28.72 | 28.69 | 28.71 | 28.61 | 510,300 |
| 10 Apr 2024 | 28.71 | 28.71 | 28.67 | 28.68 | 28.58 | 1,943,000 |
| 09 Apr 2024 | 28.80 | 28.81 | 28.78 | 28.80 | 28.70 | 2,322,200 |
| 08 Apr 2024 | 28.77 | 28.79 | 28.77 | 28.77 | 28.67 | 481,000 |
| 05 Apr 2024 | 28.81 | 28.82 | 28.78 | 28.78 | 28.68 | 695,600 |
| 04 Apr 2024 | 28.81 | 28.84 | 28.81 | 28.84 | 28.74 | 474,200 |
| 03 Apr 2024 | 28.78 | 28.81 | 28.77 | 28.81 | 28.71 | 1,201,600 |
| 02 Apr 2024 | 28.78 | 28.80 | 28.77 | 28.80 | 28.70 | 853,000 |
| 01 Apr 2024 | 28.82 | 28.82 | 28.77 | 28.78 | 28.68 | 1,731,500 |
| 01 Apr 2024 | 0.104 Dividend | |||||
| 28 Mar 2024 | 28.94 | 28.94 | 28.92 | 28.92 | 28.71 | 4,589,700 |
| 27 Mar 2024 | 28.95 | 28.97 | 28.94 | 28.95 | 28.74 | 9,255,700 |
| 26 Mar 2024 | 28.91 | 28.93 | 28.91 | 28.92 | 28.71 | 812,100 |
| 25 Mar 2024 | 28.94 | 28.94 | 28.91 | 28.91 | 28.70 | 587,100 |
| 22 Mar 2024 | 28.93 | 28.94 | 28.93 | 28.94 | 28.73 | 923,200 |
| 21 Mar 2024 | 28.91 | 28.92 | 28.90 | 28.91 | 28.70 | 860,200 |
| 20 Mar 2024 | 28.87 | 28.91 | 28.86 | 28.90 | 28.69 | 1,206,000 |
| 19 Mar 2024 | 28.86 | 28.88 | 28.85 | 28.87 | 28.66 | 595,400 |
| 18 Mar 2024 | 28.85 | 28.85 | 28.83 | 28.84 | 28.63 | 461,400 |
| 15 Mar 2024 | 28.84 | 28.85 | 28.83 | 28.84 | 28.63 | 760,100 |
| 14 Mar 2024 | 28.86 | 28.87 | 28.85 | 28.86 | 28.65 | 589,200 |
| 13 Mar 2024 | 28.88 | 28.90 | 28.88 | 28.89 | 28.68 | 659,700 |
| 12 Mar 2024 | 28.91 | 28.91 | 28.89 | 28.90 | 28.69 | 1,009,600 |
| 11 Mar 2024 | 28.93 | 28.94 | 28.92 | 28.92 | 28.71 | 762,500 |
| 08 Mar 2024 | 28.96 | 28.97 | 28.93 | 28.95 | 28.74 | 2,024,700 |
| 07 Mar 2024 | 28.92 | 28.93 | 28.90 | 28.93 | 28.72 | 1,735,500 |
| 06 Mar 2024 | 28.91 | 28.92 | 28.88 | 28.88 | 28.67 | 1,048,400 |
| 05 Mar 2024 | 28.89 | 28.91 | 28.88 | 28.89 | 28.68 | 1,028,000 |
| 04 Mar 2024 | 28.87 | 28.88 | 28.85 | 28.85 | 28.64 | 2,304,500 |
| 01 Mar 2024 | 28.84 | 28.90 | 28.83 | 28.89 | 28.68 | 1,345,400 |
| 01 Mar 2024 | 0.099 Dividend | |||||
| 29 Feb 2024 | 28.93 | 28.95 | 28.93 | 28.93 | 28.63 | 1,917,500 |
| 28 Feb 2024 | 28.91 | 28.92 | 28.90 | 28.92 | 28.62 | 858,300 |
| 27 Feb 2024 | 28.90 | 28.90 | 28.88 | 28.89 | 28.59 | 972,300 |
| 26 Feb 2024 | 28.90 | 28.90 | 28.88 | 28.89 | 28.59 | 803,900 |
| 23 Feb 2024 | 28.89 | 28.91 | 28.88 | 28.91 | 28.61 | 695,900 |
| 22 Feb 2024 | 28.90 | 28.92 | 28.88 | 28.88 | 28.58 | 658,400 |
| 21 Feb 2024 | 28.93 | 28.94 | 28.89 | 28.91 | 28.61 | 1,750,600 |
| 20 Feb 2024 | 28.93 | 28.94 | 28.92 | 28.92 | 28.62 | 1,064,100 |
| 16 Feb 2024 | 28.88 | 28.90 | 28.88 | 28.89 | 28.59 | 1,028,400 |
| 15 Feb 2024 | 28.95 | 28.95 | 28.92 | 28.94 | 28.64 | 10,487,300 |
| 14 Feb 2024 | 28.89 | 28.92 | 28.89 | 28.90 | 28.60 | 728,000 |
| 13 Feb 2024 | 28.90 | 28.91 | 28.86 | 28.86 | 28.56 | 1,014,200 |
| 12 Feb 2024 | 28.96 | 28.97 | 28.95 | 28.96 | 28.65 | 681,600 |
| 09 Feb 2024 | 28.95 | 28.96 | 28.94 | 28.95 | 28.65 | 942,600 |
| 08 Feb 2024 | 28.98 | 28.99 | 28.96 | 28.97 | 28.66 | 646,100 |
| 07 Feb 2024 | 28.98 | 29.01 | 28.97 | 28.97 | 28.66 | 1,522,000 |
| 06 Feb 2024 | 28.95 | 28.99 | 28.95 | 28.98 | 28.67 | 1,057,700 |
| 05 Feb 2024 | 28.95 | 28.97 | 28.93 | 28.93 | 28.63 | 1,486,100 |
| 02 Feb 2024 | 29.00 | 29.01 | 28.97 | 29.00 | 28.69 | 1,313,100 |
| 01 Feb 2024 | 29.08 | 29.12 | 29.06 | 29.08 | 28.77 | 1,109,100 |
| 01 Feb 2024 | 0.103 Dividend | |||||
| 31 Jan 2024 | 29.13 | 29.18 | 29.12 | 29.16 | 28.75 | 1,365,500 |
| 30 Jan 2024 | 29.11 | 29.12 | 29.07 | 29.09 | 28.68 | 1,181,600 |
| 29 Jan 2024 | 29.09 | 29.11 | 29.09 | 29.11 | 28.70 | 1,163,700 |
| 26 Jan 2024 | 29.08 | 29.09 | 29.07 | 29.08 | 28.67 | 1,300,100 |
| 25 Jan 2024 | 29.08 | 29.10 | 29.07 | 29.10 | 28.69 | 826,000 |
| 24 Jan 2024 | 29.09 | 29.10 | 29.04 | 29.05 | 28.64 | 1,284,000 |
| 23 Jan 2024 | 29.05 | 29.06 | 29.04 | 29.05 | 28.64 | 1,693,400 |
| 22 Jan 2024 | 29.05 | 29.07 | 29.05 | 29.06 | 28.65 | 1,285,000 |
| 19 Jan 2024 | 29.05 | 29.06 | 29.03 | 29.05 | 28.64 | 789,300 |
| 18 Jan 2024 | 29.07 | 29.08 | 29.06 | 29.07 | 28.66 | 1,184,200 |
| 17 Jan 2024 | 29.07 | 29.07 | 29.04 | 29.06 | 28.65 | 764,000 |
| 16 Jan 2024 | 29.14 | 29.15 | 29.10 | 29.12 | 28.71 | 791,600 |
| 12 Jan 2024 | 29.15 | 29.17 | 29.14 | 29.15 | 28.74 | 1,609,100 |
| 11 Jan 2024 | 29.04 | 29.10 | 29.04 | 29.10 | 28.69 | 947,900 |
| 10 Jan 2024 | 29.04 | 29.05 | 29.02 | 29.03 | 28.62 | 1,250,200 |
| 09 Jan 2024 | 29.02 | 29.03 | 29.01 | 29.03 | 28.62 | 1,002,900 |
| 08 Jan 2024 | 29.01 | 29.05 | 29.00 | 29.01 | 28.60 | 1,059,600 |
| 05 Jan 2024 | 28.99 | 29.04 | 28.97 | 29.00 | 28.59 | 1,070,500 |
| 04 Jan 2024 | 29.01 | 29.01 | 28.99 | 29.00 | 28.59 | 1,410,700 |
| 03 Jan 2024 | 29.00 | 29.03 | 28.98 | 29.03 | 28.62 | 2,040,000 |
| 02 Jan 2024 | 29.01 | 29.03 | 29.01 | 29.01 | 28.60 | 2,402,100 |
| 29 Dec 2023 | 29.02 | 29.06 | 29.02 | 29.05 | 28.64 | 1,845,700 |
| 28 Dec 2023 | 29.04 | 29.05 | 29.03 | 29.04 | 28.63 | 511,100 |
| 27 Dec 2023 | 29.02 | 29.05 | 29.01 | 29.05 | 28.64 | 1,062,100 |
| 26 Dec 2023 | 29.00 | 29.02 | 28.99 | 29.01 | 28.60 | 2,589,300 |
| 22 Dec 2023 | 29.02 | 29.02 | 29.00 | 29.01 | 28.60 | 754,700 |
| 21 Dec 2023 | 29.02 | 29.03 | 28.99 | 29.01 | 28.60 | 1,326,800 |
| 20 Dec 2023 | 28.97 | 28.99 | 28.95 | 28.99 | 28.58 | 1,491,700 |
| 19 Dec 2023 | 28.92 | 28.94 | 28.92 | 28.94 | 28.53 | 1,701,800 |
| 18 Dec 2023 | 28.94 | 28.94 | 28.92 | 28.92 | 28.51 | 1,534,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.