SPTS Historical Prices
NYSEARCA: SPTSState Street Investment ManagementShort GovernmentETFUSD
28.670.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPTS price history
The price history for State Street SPDR Portfolio Short Term Treasury (SPTS) on this page begins on November 28, 2011, when the stock closed at $30.02; it most recently closed at $28.67 on October 5, 2026. The highest price in this record is $33.33, reached on November 4, 2013; the latest close is 14.0% below that peak. Across the 14 complete calendar years in the table, SPTS finished higher in 6 and lower in 8. Its best year was 2020 (+2.4%) and its worst was 2022 (-5.1%).
Over roughly 15 years the share price changed -4.5%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, SPTS has lost 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPTS returns
1 week
+0.17%
1 month
-0.52%
3 months
-0.86%
6 months
-1.51%
Year to date
-2.08%
1 year
-2.05%
3 years
-0.07%
5 years
-6.18%
SPTS price return, excluding dividends.
SPTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.67 | -2.05% |
| 2025 | 29.27 | +1.07% |
| 2024 | 28.96 | -0.31% |
| 2023 | 29.05 | +0.55% |
| 2022 | 28.89 | -5.06% |
| 2021 | 30.43 | -0.91% |
| 2020 | 30.71 | +2.37% |
| 2019 | 30.00 | +1.35% |
| 2018 | 29.60 | -0.90% |
| 2017 | 29.87 | -0.60% |
| 2016 | 30.05 | -0.17% |
| 2015 | 30.10 | 0.00% |
| 2014 | 30.10 | +0.23% |
| 2013 | 30.03 | -0.36% |
| 2012 | 30.14 | +0.33% |
| 2011* | 30.04 | +0.07% |
SPTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.66 | 28.67 | 28.65 | 28.67 | 0.00% | |
| 28.65 | 28.68 | 28.63 | 28.67 | +0.07% | |
| 28.63 | 28.66 | 28.62 | 28.65 | +0.03% | |
| 28.64 | 28.65 | 28.63 | 28.64 | +0.07% | |
| 28.62 | 28.63 | 28.60 | 28.62 | 0.00% | |
| 28.65 | 28.66 | 28.60 | 28.62 | 0.00% | |
| 28.58 | 28.65 | 28.58 | 28.62 | -0.17% | |
| 28.70 | 28.70 | 28.66 | 28.67 | 0.00% | |
| 28.64 | 28.67 | 28.63 | 28.67 | +0.10% | |
| 28.65 | 28.66 | 28.63 | 28.64 | -0.14% | |
| 28.66 | 28.68 | 28.65 | 28.68 | +0.17% | |
| 28.67 | 28.67 | 28.63 | 28.63 | -0.07% | |
| 28.69 | 28.70 | 28.61 | 28.65 | -0.21% | |
| 28.71 | 28.72 | 28.69 | 28.71 | 0.00% | |
| 28.71 | 28.71 | 28.70 | 28.71 | +0.07% | |
| 28.71 | 28.71 | 28.69 | 28.69 | -0.14% | |
| 28.72 | 28.73 | 28.71 | 28.73 | +0.14% | |
| 28.73 | 28.76 | 28.69 | 28.69 | -0.10% | |
| 28.72 | 28.73 | 28.72 | 28.72 | -0.03% | |
| 28.73 | 28.75 | 28.71 | 28.73 | +0.03% | |
| 28.75 | 28.76 | 28.72 | 28.72 | -0.14% | |
| 28.79 | 28.79 | 28.75 | 28.76 | -0.21% | |
| 28.83 | 28.84 | 28.82 | 28.82 | -0.03% | |
| 28.84 | 28.85 | 28.83 | 28.83 | -0.07% | |
| 28.84 | 28.85 | 28.83 | 28.85 | +0.03% | |
| 28.86 | 28.86 | 28.84 | 28.84 | +0.07% | |
| 28.82 | 28.83 | 28.81 | 28.82 | +0.03% | |
| 28.82 | 28.83 | 28.80 | 28.81 | -0.41% | |
| 28.94 | 28.94 | 28.92 | 28.93 | 0.00% | |
| 28.98 | 28.99 | 28.92 | 28.93 | -0.14% | |
| 28.98 | 28.99 | 28.97 | 28.97 | -0.03% | |
| 28.98 | 28.98 | 28.97 | 28.98 | -0.07% | |
| 28.97 | 29.00 | 28.97 | 29.00 | +0.10% | |
| 28.95 | 28.97 | 28.95 | 28.97 | +0.03% | |
| 28.97 | 28.98 | 28.95 | 28.96 | 0.00% | |
| 28.97 | 28.97 | 28.96 | 28.96 | -0.03% | |
| 28.97 | 28.98 | 28.96 | 28.97 | +0.03% | |
| 28.96 | 28.97 | 28.95 | 28.96 | -0.03% | |
| 28.97 | 28.98 | 28.96 | 28.97 | 0.00% | |
| 28.99 | 28.99 | 28.96 | 28.97 | 0.00% | |
| 28.97 | 28.98 | 28.96 | 28.97 | +0.14% | |
| 28.94 | 28.95 | 28.93 | 28.93 | +0.03% | |
| 28.92 | 28.93 | 28.91 | 28.92 | +0.07% | |
| 28.92 | 28.92 | 28.90 | 28.90 | -0.07% | |
| 28.93 | 28.94 | 28.92 | 28.92 | +0.07% | |
| 28.91 | 28.91 | 28.89 | 28.90 | -0.10% | |
| 28.91 | 28.93 | 28.90 | 28.93 | +0.10% | |
| 28.90 | 28.92 | 28.90 | 28.90 | +0.07% | |
| 28.88 | 28.88 | 28.87 | 28.88 | -0.24% | |
| 28.95 | 28.96 | 28.94 | 28.95 | -0.07% | |
| 28.97 | 28.98 | 28.96 | 28.97 | 0.00% | |
| 28.92 | 28.98 | 28.91 | 28.97 | +0.07% | |
| 28.92 | 28.95 | 28.92 | 28.95 | +0.10% | |
| 28.92 | 28.93 | 28.91 | 28.92 | +0.03% | |
| 28.91 | 28.92 | 28.90 | 28.91 | +0.10% | |
| 28.89 | 28.89 | 28.88 | 28.88 | -0.07% | |
| 28.93 | 28.93 | 28.90 | 28.90 | -0.07% | |
| 28.93 | 28.94 | 28.92 | 28.92 | -0.10% | |
| 28.95 | 28.96 | 28.93 | 28.95 | -0.07% | |
| 28.98 | 28.99 | 28.96 | 28.97 | +0.03% | |
| 28.96 | 28.96 | 28.95 | 28.96 | -0.03% | |
| 28.96 | 28.98 | 28.95 | 28.97 | +0.14% | |
| 28.93 | 28.95 | 28.92 | 28.93 | +0.14% | |
| 28.91 | 28.92 | 28.89 | 28.89 | -0.10% | |
| 28.94 | 28.94 | 28.92 | 28.92 | -0.03% | |
| 28.93 | 28.94 | 28.92 | 28.93 | +0.07% | |
| 28.91 | 28.92 | 28.89 | 28.91 | 0.00% | |
| 28.94 | 28.95 | 28.91 | 28.91 | -0.14% | |
| 28.95 | 28.95 | 28.94 | 28.95 | 0.00% | |
| 28.93 | 28.95 | 28.93 | 28.95 | +0.17% | |
| 28.91 | 28.93 | 28.90 | 28.90 | -0.38% | |
| 29.02 | 29.02 | 29.00 | 29.01 | -0.07% | |
| 29.02 | 29.03 | 29.01 | 29.03 | 0.00% | |
| 29.02 | 29.04 | 29.02 | 29.03 | +0.10% | |
| 29.01 | 29.02 | 29.00 | 29.00 | +0.03% | |
| 28.98 | 29.00 | 28.97 | 28.99 | +0.10% | |
| 28.96 | 28.97 | 28.95 | 28.96 | +0.07% | |
| 28.94 | 28.95 | 28.93 | 28.94 | -0.10% | |
| 28.96 | 28.98 | 28.96 | 28.97 | +0.14% | |
| 29.00 | 29.01 | 28.93 | 28.93 | -0.28% | |
| 29.00 | 29.02 | 29.00 | 29.01 | 0.00% | |
| 29.01 | 29.02 | 29.00 | 29.01 | +0.10% | |
| 28.99 | 29.00 | 28.97 | 28.98 | -0.03% | |
| 28.94 | 29.00 | 28.94 | 28.99 | +0.14% | |
| 28.96 | 28.96 | 28.94 | 28.95 | +0.03% | |
| 28.94 | 28.96 | 28.93 | 28.94 | +0.07% | |
| 28.94 | 28.95 | 28.92 | 28.92 | -0.03% | |
| 28.94 | 28.94 | 28.91 | 28.93 | -0.14% | |
| 28.98 | 28.99 | 28.97 | 28.97 | +0.07% | |
| 28.96 | 28.96 | 28.94 | 28.95 | -0.07% | |
| 28.97 | 28.98 | 28.96 | 28.97 | 0.00% | |
| 28.95 | 28.97 | 28.94 | 28.97 | -0.34% | |
| 29.08 | 29.09 | 29.07 | 29.07 | +0.03% | |
| 29.05 | 29.07 | 29.04 | 29.06 | +0.07% | |
| 29.05 | 29.06 | 29.04 | 29.04 | 0.00% | |
| 29.03 | 29.04 | 29.02 | 29.04 | +0.14% | |
| 29.03 | 29.03 | 28.99 | 29.00 | -0.03% | |
| 29.00 | 29.02 | 28.99 | 29.01 | -0.03% | |
| 28.98 | 29.04 | 28.98 | 29.02 | +0.14% | |
| 28.98 | 28.99 | 28.96 | 28.98 | -0.07% | |
| 29.00 | 29.02 | 28.99 | 29.00 | 0.00% | |
| 29.00 | 29.01 | 28.99 | 29.00 | -0.07% | |
| 29.04 | 29.05 | 29.02 | 29.02 | -0.07% | |
| 29.02 | 29.04 | 29.02 | 29.04 | +0.07% | |
| 29.03 | 29.04 | 29.02 | 29.02 | -0.07% | |
| 29.06 | 29.07 | 29.04 | 29.04 | -0.10% | |
| 29.07 | 29.09 | 29.07 | 29.07 | +0.07% | |
| 29.09 | 29.10 | 29.04 | 29.05 | -0.07% | |
| 29.07 | 29.08 | 29.06 | 29.07 | +0.10% | |
| 29.03 | 29.04 | 29.03 | 29.04 | +0.03% | |
| 29.04 | 29.04 | 29.00 | 29.03 | -0.07% | |
| 29.05 | 29.08 | 29.05 | 29.05 | -0.27% | |
| 29.13 | 29.15 | 29.13 | 29.13 | +0.07% | |
| 29.14 | 29.14 | 29.10 | 29.11 | -0.14% | |
| 29.15 | 29.16 | 29.15 | 29.15 | -0.03% | |
| 29.18 | 29.18 | 29.16 | 29.16 | -0.03% | |
| 29.15 | 29.18 | 29.15 | 29.17 | +0.07% | |
| 29.16 | 29.16 | 29.13 | 29.15 | -0.03% | |
| 29.16 | 29.17 | 29.15 | 29.16 | +0.03% | |
| 29.16 | 29.17 | 29.15 | 29.15 | -0.10% | |
| 29.19 | 29.19 | 29.18 | 29.18 | -0.07% | |
| 29.18 | 29.21 | 29.18 | 29.20 | +0.17% | |
| 29.16 | 29.16 | 29.14 | 29.15 | +0.03% | |
| 29.16 | 29.16 | 29.14 | 29.14 | -0.03% | |
| 29.14 | 29.16 | 29.13 | 29.15 | +0.07% | |
| 29.13 | 29.14 | 29.11 | 29.13 | +0.07% | |
| 29.13 | 29.13 | 29.11 | 29.11 | -0.03% | |
| 29.12 | 29.14 | 29.11 | 29.12 | +0.03% | |
| 29.14 | 29.15 | 29.11 | 29.11 | +0.07% | |
| 29.08 | 29.11 | 29.06 | 29.09 | +0.03% | |
| 29.08 | 29.08 | 29.06 | 29.08 | -0.07% | |
| 29.09 | 29.11 | 29.08 | 29.10 | +0.03% | |
| 29.09 | 29.10 | 29.07 | 29.09 | -0.31% | |
| 29.18 | 29.19 | 29.16 | 29.18 | +0.07% | |
| 29.14 | 29.16 | 29.13 | 29.16 | +0.21% | |
| 29.06 | 29.11 | 29.06 | 29.10 | +0.14% | |
| 29.09 | 29.10 | 29.05 | 29.06 | -0.17% | |
| 29.12 | 29.13 | 29.10 | 29.11 | +0.07% | |
| 29.09 | 29.11 | 29.06 | 29.09 | -0.14% | |
| 29.10 | 29.15 | 29.09 | 29.13 | +0.10% | |
| 29.10 | 29.11 | 29.07 | 29.10 | -0.17% | |
| 29.11 | 29.16 | 29.10 | 29.15 | 0.00% | |
| 29.18 | 29.19 | 29.15 | 29.15 | -0.21% | |
| 29.21 | 29.21 | 29.20 | 29.21 | +0.07% | |
| 29.19 | 29.20 | 29.18 | 29.19 | +0.07% | |
| 29.18 | 29.19 | 29.16 | 29.17 | +0.03% | |
| 29.18 | 29.19 | 29.14 | 29.16 | -0.14% | |
| 29.22 | 29.22 | 29.19 | 29.20 | -0.07% | |
| 29.25 | 29.25 | 29.22 | 29.22 | -0.03% | |
| 29.22 | 29.24 | 29.20 | 29.23 | 0.00% | |
| 29.21 | 29.25 | 29.20 | 29.23 | +0.03% | |
| 29.21 | 29.22 | 29.20 | 29.22 | -0.03% | |
| 29.25 | 29.25 | 29.23 | 29.23 | -0.07% | |
| 29.22 | 29.26 | 29.22 | 29.25 | -0.03% | |
| 29.28 | 29.28 | 29.25 | 29.26 | -0.44% | |
| 29.38 | 29.40 | 29.37 | 29.39 | +0.14% | |
| 29.33 | 29.35 | 29.33 | 29.35 | +0.07% | |
| 29.34 | 29.34 | 29.33 | 29.33 | 0.00% | |
| 29.34 | 29.35 | 29.33 | 29.33 | -0.07% | |
| 29.32 | 29.35 | 29.32 | 29.35 | +0.10% | |
| 29.33 | 29.33 | 29.31 | 29.32 | 0.00% | |
| 29.32 | 29.33 | 29.31 | 29.32 | +0.03% | |
| 29.32 | 29.33 | 29.31 | 29.31 | -0.03% | |
| 29.34 | 29.34 | 29.32 | 29.32 | -0.10% | |
| 29.34 | 29.35 | 29.33 | 29.35 | +0.14% | |
| 29.27 | 29.32 | 29.27 | 29.31 | +0.14% | |
| 29.27 | 29.29 | 29.26 | 29.27 | -0.10% | |
| 29.30 | 29.31 | 29.29 | 29.30 | +0.07% | |
| 29.27 | 29.28 | 29.27 | 29.28 | +0.03% | |
| 29.27 | 29.28 | 29.26 | 29.27 | -0.03% | |
| 29.26 | 29.28 | 29.24 | 29.28 | +0.17% | |
| 29.21 | 29.23 | 29.21 | 29.23 | +0.07% | |
| 29.20 | 29.22 | 29.20 | 29.21 | 0.00% | |
| 29.23 | 29.23 | 29.21 | 29.21 | -0.41% | |
| 29.32 | 29.34 | 29.31 | 29.33 | +0.07% | |
| 29.30 | 29.32 | 29.30 | 29.31 | +0.07% | |
| 29.30 | 29.30 | 29.28 | 29.29 | 0.00% | |
| 29.28 | 29.30 | 29.28 | 29.29 | +0.03% | |
| 29.29 | 29.29 | 29.28 | 29.28 | 0.00% | |
| 29.27 | 29.28 | 29.26 | 29.28 | +0.03% | |
| 29.27 | 29.27 | 29.26 | 29.27 | 0.00% | |
| 29.27 | 29.28 | 29.26 | 29.27 | 0.00% | |
| 29.27 | 29.27 | 29.26 | 29.27 | 0.00% | |
| 29.28 | 29.28 | 29.25 | 29.27 | +0.03% | |
| 29.28 | 29.28 | 29.26 | 29.26 | -0.07% | |
| 29.29 | 29.30 | 29.28 | 29.28 | +0.03% | |
| 29.28 | 29.28 | 29.27 | 29.27 | 0.00% | |
| 29.27 | 29.27 | 29.26 | 29.27 | 0.00% | |
| 29.29 | 29.29 | 29.26 | 29.27 | -0.03% | |
| 29.28 | 29.29 | 29.28 | 29.28 | -0.03% | |
| 29.30 | 29.31 | 29.29 | 29.29 | +0.03% | |
| 29.30 | 29.30 | 29.28 | 29.28 | -0.03% | |
| 29.29 | 29.30 | 29.28 | 29.29 | +0.07% | |
| 29.28 | 29.29 | 29.27 | 29.27 | -0.03% | |
| 29.28 | 29.29 | 29.27 | 29.28 | 0.00% | |
| 29.27 | 29.28 | 29.27 | 29.28 | 0.00% | |
| 29.27 | 29.28 | 29.26 | 29.28 | +0.10% | |
| 29.25 | 29.26 | 29.25 | 29.25 | +0.07% | |
| 29.22 | 29.24 | 29.22 | 29.23 | +0.03% | |
| 29.22 | 29.22 | 29.21 | 29.22 | -0.07% | |
| 29.24 | 29.24 | 29.23 | 29.24 | 0.00% | |
| 29.24 | 29.25 | 29.23 | 29.24 | -0.03% | |
| 29.25 | 29.25 | 29.23 | 29.25 | -0.27% | |
| 29.31 | 29.33 | 29.31 | 29.33 | +0.03% | |
| 29.30 | 29.34 | 29.30 | 29.32 | +0.03% | |
| 29.31 | 29.31 | 29.30 | 29.31 | +0.07% | |
| 29.28 | 29.29 | 29.28 | 29.29 | +0.03% | |
| 29.29 | 29.30 | 29.28 | 29.28 | 0.00% | |
| 29.23 | 29.28 | 29.23 | 29.28 | +0.17% | |
| 29.26 | 29.26 | 29.23 | 29.23 | -0.03% | |
| 29.25 | 29.25 | 29.23 | 29.24 | -0.07% | |
| 29.26 | 29.27 | 29.25 | 29.26 | 0.00% | |
| 29.28 | 29.28 | 29.26 | 29.26 | -0.07% | |
| 29.28 | 29.29 | 29.27 | 29.28 | +0.03% | |
| 29.26 | 29.27 | 29.25 | 29.27 | +0.07% | |
| 29.26 | 29.26 | 29.25 | 29.25 | -0.41% | |
| 29.38 | 29.38 | 29.36 | 29.37 | +0.03% | |
| 29.37 | 29.37 | 29.35 | 29.36 | -0.03% | |
| 29.36 | 29.37 | 29.35 | 29.37 | +0.07% | |
| 29.35 | 29.35 | 29.34 | 29.35 | 0.00% | |
| 29.34 | 29.35 | 29.33 | 29.35 | +0.14% | |
| 29.30 | 29.32 | 29.30 | 29.31 | +0.07% | |
| 29.30 | 29.31 | 29.28 | 29.29 | -0.03% | |
| 29.30 | 29.31 | 29.28 | 29.30 | +0.10% | |
| 29.28 | 29.28 | 29.27 | 29.27 | +0.03% | |
| 29.30 | 29.30 | 29.26 | 29.26 | -0.03% | |
| 29.27 | 29.28 | 29.26 | 29.27 | -0.03% | |
| 29.28 | 29.29 | 29.28 | 29.28 | 0.00% | |
| 29.28 | 29.29 | 29.28 | 29.28 | +0.07% | |
| 29.27 | 29.28 | 29.26 | 29.26 | -0.07% | |
| 29.27 | 29.29 | 29.26 | 29.28 | +0.03% | |
| 29.26 | 29.27 | 29.25 | 29.27 | +0.17% | |
| 29.25 | 29.25 | 29.22 | 29.22 | -0.10% | |
| 29.25 | 29.26 | 29.25 | 29.25 | +0.03% | |
| 29.24 | 29.24 | 29.23 | 29.24 | -0.31% | |
| 29.32 | 29.34 | 29.32 | 29.33 | +0.07% | |
| 29.30 | 29.33 | 29.30 | 29.31 | 0.00% | |
| 29.37 | 29.38 | 29.31 | 29.31 | -0.24% | |
| 29.37 | 29.38 | 29.36 | 29.38 | +0.03% | |
| 29.36 | 29.37 | 29.36 | 29.37 | -0.03% | |
| 29.39 | 29.39 | 29.36 | 29.38 | +0.03% | |
| 29.38 | 29.38 | 29.36 | 29.37 | -0.07% | |
| 29.38 | 29.39 | 29.37 | 29.39 | +0.03% | |
| 29.38 | 29.38 | 29.37 | 29.38 | +0.07% | |
| 29.37 | 29.37 | 29.36 | 29.36 | -0.03% | |
| 29.37 | 29.38 | 29.36 | 29.37 | -0.03% | |
| 29.33 | 29.38 | 29.33 | 29.38 | +0.14% | |
| 29.33 | 29.34 | 29.32 | 29.34 | -0.03% | |
| 29.33 | 29.35 | 29.33 | 29.35 | +0.10% | |
| 29.31 | 29.33 | 29.31 | 29.32 | 0.00% | |
| 29.29 | 29.32 | 29.28 | 29.32 | +0.17% | |
| 29.26 | 29.27 | 29.26 | 29.27 | — |