NYSE Arca · SPTS · ETF
State Street SPDR Portfolio Short Term Treasury ETF (SPTS) ETF price history
Every NYSE Arca trading session of State Street SPDR Portfolio Short Term Treasury ETF from Dec 1, 2011 to Sep 28, 2026: 3,726 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPTS adjusted close, 2011 to 2026
- $28.97
- All time high, 2026
- $28.99
- 52 week high, $28.38 low
- 3,726
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
SPTS key facts
- State Street SPDR Portfolio Short Term Treasury ETF (SPTS) closed at $28.64 on Sep 28, 2026 on NYSE Arca.
- SPTS's all time high close is $28.97, set on Jul 15, 2026; its all time low close is $23.34 on Mar 19, 2012.
- SPTS's 52 week range is $28.38 to $28.99.
- SPTS returned +0.9% over the year to Sep 28, 2026 and +8.8% over five years.
- Over ten years SPTS returned +17%, +1.6% a year compounded.
- SPTS's deepest drawdown was -5.8% from Aug 29, 2014 to Sep 12, 2014.
- DataCedar holds 3,726 daily sessions of SPTS history from Dec 1, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPTS price chart, 2011 to 2026
SPTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -1.0% |
| 6 months | -0.3% |
| Year to date | -0.3% |
| 1 year | +0.9% |
| 3 years | +11.9% |
| 5 years | +8.8% |
| 10 years | +16.6% |
| Since Dec 1, 2011 | +22.2% |
| Compound annual growth, 14.8 years | +1.4% |
SPTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.97 on Jul 15, 2026
- All time low close
- $23.34 on Mar 19, 2012
- 52 week high
- $28.99 on Jul 17, 2026
- 52 week low
- $28.38 on Sep 29, 2025
- Deepest drawdown
- -5.8% from Aug 29, 2014 to Sep 12, 2014, recovered May 31, 2019
- Best single session
- +5.6% on Aug 29, 2014
- Worst single session
- -5.5% on Sep 2, 2014
- Volatility, 1 year annualised
- 1.4%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +5%
- Worst calendar year
- 2022, -4%
SPTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 1, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.73 | $28.99 | $28.61 | $28.64 | -0.3% | 351.1M | 185 |
| 2025 | $27.34 | $28.74 | $27.27 | $28.73 | +5.0% | 352.2M | 250 |
| 2024 | $26.22 | $27.38 | $26.17 | $27.35 | +4.2% | 382.1M | 252 |
| 2023 | $25.22 | $26.26 | $25.06 | $26.25 | +4.3% | 777.4M | 250 |
| 2022 | $26.16 | $26.18 | $24.87 | $25.18 | -3.9% | 645.9M | 251 |
| 2021 | $26.37 | $26.40 | $26.08 | $26.19 | -0.7% | 224.5M | 252 |
| 2020 | $25.57 | $26.85 | $25.55 | $26.38 | +3.2% | 544M | 253 |
| 2019 | $24.69 | $25.56 | $24.64 | $25.55 | +3.6% | 123.9M | 252 |
| 2018 | $24.43 | $24.69 | $24.19 | $24.67 | +1.1% | 69M | 251 |
| 2017 | $24.23 | $25.85 | $23.91 | $24.41 | +0.6% | 12.1M | 251 |
| 2016 | $23.96 | $25.19 | $23.96 | $24.27 | +0.9% | 12M | 252 |
| 2015 | $23.86 | $25.42 | $22.99 | $24.06 | +0.9% | 7M | 252 |
| 2014 | $23.61 | $25.23 | $23.51 | $23.85 | +1.2% | 2.3M | 252 |
| 2013 | $23.69 | $26.22 | $23.39 | $23.57 | -0.4% | 1.1M | 252 |
| 2012 | $24.00 | $24.57 | $23.30 | $23.66 | +0.8% | 551.3K | 250 |
| 2011 | $23.45 | $23.47 | $23.42 | $23.47 | n/a | 32.2K | 21 |
SPTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.64 | -0.7% |
| August 2026 | $28.84 | -0.1% |
| July 2026 | $28.86 | -0.2% |
| June 2026 | $28.92 | +0.1% |
| May 2026 | $28.89 | +0.1% |
| April 2026 | $28.86 | +0.1% |
| March 2026 | $28.82 | -0.4% |
| February 2026 | $28.94 | +0.6% |
| January 2026 | $28.78 | +0.2% |
| December 2025 | $28.73 | +0.3% |
| November 2025 | $28.64 | +0.5% |
| October 2025 | $28.50 | +0.4% |
About the SPTS data
Daily bars. 3,726 sessions from Dec 1, 2011 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPTE SP Funds S&P Global Technology ETF
- SPTI State Street SPDR Portfolio Intermediate Term Treasury ETF
- SPTL State Street SPDR Portfolio Long Term Treasury ETF
- SPTM State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF
- SPTU State Street SPDR Portfolio Ultra Short T-Bill ETF
- SPUC Simplify US Equity Income ETF
- SPUS SP Funds S&P 500 Sharia Industry Exclusions ETF
- SPUT Innovator Equity Premium Income - Daily PutWrite ETF
Common questions
SPTS share price history
