SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.53
+0.04 (0.14%)
Mar 31, 2025, 3:09 PM EDT - Market open
SPTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.56 | 30.57 | 30.50 | 30.50 | - | 0.05% | 5,991 |
| Mar 28, 2025 | 30.46 | 30.49 | 30.46 | 30.49 | 30.49 | 0.64% | 19,201 |
| Mar 27, 2025 | 30.28 | 30.29 | 30.26 | 30.29 | 30.29 | -0.08% | 4,441 |
| Mar 26, 2025 | 30.31 | 30.35 | 30.30 | 30.32 | 30.32 | -0.20% | 5,517 |
| Mar 25, 2025 | 30.34 | 30.40 | 30.34 | 30.38 | 30.38 | 0.12% | 8,342 |
| Mar 24, 2025 | 30.43 | 30.43 | 30.32 | 30.34 | 30.34 | -0.45% | 13,830 |
| Mar 21, 2025 | 30.53 | 30.53 | 30.47 | 30.48 | 30.48 | -0.14% | 5,598 |
| Mar 20, 2025 | 30.58 | 30.58 | 30.50 | 30.52 | 30.52 | 0.30% | 6,710 |
| Mar 19, 2025 | 30.37 | 30.47 | 30.33 | 30.43 | 30.43 | 0.07% | 5,828 |
| Mar 18, 2025 | 30.36 | 30.44 | 30.36 | 30.41 | 30.41 | 0.12% | 5,027 |
| Mar 17, 2025 | 30.40 | 30.41 | 30.35 | 30.38 | 30.38 | 0.03% | 5,252 |
| Mar 14, 2025 | 30.36 | 30.39 | 30.35 | 30.37 | 30.37 | -0.18% | 5,578 |
| Mar 13, 2025 | 30.35 | 30.45 | 30.25 | 30.42 | 30.42 | 0.25% | 59,792 |
| Mar 12, 2025 | 30.36 | 30.41 | 30.33 | 30.34 | 30.34 | -0.17% | 6,547 |
| Mar 11, 2025 | 30.54 | 30.67 | 30.38 | 30.40 | 30.40 | -0.34% | 9,522 |
| Mar 10, 2025 | 30.52 | 30.53 | 30.44 | 30.50 | 30.50 | 0.59% | 5,612 |
| Mar 7, 2025 | 30.47 | 30.47 | 30.32 | 30.32 | 30.32 | -0.17% | 7,196 |
| Mar 6, 2025 | 30.33 | 30.48 | 30.29 | 30.37 | 30.37 | -0.05% | 3,899 |
| Mar 5, 2025 | 30.41 | 30.53 | 30.39 | 30.39 | 30.39 | -0.36% | 2,731 |
| Mar 4, 2025 | 30.58 | 30.64 | 30.45 | 30.50 | 30.50 | -0.21% | 4,041 |
| Mar 3, 2025 | 30.47 | 30.58 | 30.44 | 30.56 | 30.56 | -0.07% | 67,924 |
| Feb 28, 2025 | 30.44 | 30.58 | 30.44 | 30.58 | 30.48 | 0.46% | 6,022 |
| Feb 27, 2025 | 30.41 | 30.47 | 30.39 | 30.44 | 30.34 | -0.14% | 7,877 |
| Feb 26, 2025 | 30.40 | 30.50 | 30.38 | 30.49 | 30.39 | 0.25% | 31,833 |
| Feb 25, 2025 | 30.44 | 30.46 | 30.36 | 30.41 | 30.31 | 0.58% | 14,086 |
| Feb 24, 2025 | 30.14 | 30.29 | 30.13 | 30.24 | 30.14 | 0.12% | 25,028 |
| Feb 21, 2025 | 30.12 | 30.22 | 30.11 | 30.20 | 30.10 | 0.45% | 12,729 |
| Feb 20, 2025 | 30.00 | 30.11 | 30.00 | 30.06 | 29.97 | 0.15% | 674 |
| Feb 19, 2025 | 30.00 | 30.05 | 29.98 | 30.02 | 29.92 | 0.10% | 3,821 |
| Feb 18, 2025 | 30.07 | 30.07 | 29.99 | 29.99 | 29.89 | -0.40% | 1,312 |
| Feb 14, 2025 | 30.15 | 30.15 | 30.09 | 30.11 | 30.01 | 0.33% | 3,830 |
| Feb 13, 2025 | 29.90 | 30.03 | 29.90 | 30.01 | 29.92 | 0.53% | 24,129 |
| Feb 12, 2025 | 29.80 | 29.87 | 29.80 | 29.86 | 29.76 | -0.45% | 146,634 |
| Feb 11, 2025 | 30.03 | 30.03 | 29.94 | 29.99 | 29.89 | -0.18% | 2,046 |
| Feb 10, 2025 | 30.08 | 30.12 | 30.01 | 30.05 | 29.95 | -0.19% | 6,926 |
| Feb 7, 2025 | 30.07 | 30.11 | 30.04 | 30.10 | 30.01 | -0.17% | 2,103 |
| Feb 6, 2025 | 30.18 | 30.19 | 30.12 | 30.16 | 30.06 | -0.03% | 9,254 |
| Feb 5, 2025 | 30.07 | 30.21 | 30.07 | 30.17 | 30.07 | 0.50% | 1,465 |
| Feb 4, 2025 | 29.89 | 30.02 | 29.89 | 30.02 | 29.92 | 0.23% | 5,812 |
| Feb 3, 2025 | 29.86 | 31.24 | 29.86 | 29.95 | 29.85 | -0.23% | 6,371 |
| Jan 31, 2025 | 30.10 | 30.10 | 30.01 | 30.01 | 29.80 | -0.24% | 919 |
| Jan 30, 2025 | 30.12 | 30.12 | 30.06 | 30.09 | 29.88 | 0.17% | 2,315 |
| Jan 29, 2025 | 30.05 | 30.10 | 30.00 | 30.04 | 29.83 | -0.05% | 2,424 |
| Jan 28, 2025 | 30.04 | 30.08 | 30.04 | 30.05 | 29.84 | 0.03% | 1,017 |
| Jan 27, 2025 | 30.02 | 30.08 | 30.02 | 30.04 | 29.83 | 0.45% | 4,816 |
| Jan 24, 2025 | 29.94 | 29.94 | 29.89 | 29.91 | 29.70 | 0.12% | 7,118 |
| Jan 23, 2025 | 29.83 | 29.93 | 29.83 | 29.87 | 29.66 | -0.17% | 2,115 |
| Jan 22, 2025 | 29.99 | 29.99 | 29.91 | 29.92 | 29.71 | -0.23% | 5,122 |
| Jan 21, 2025 | 30.00 | 30.00 | 29.95 | 29.99 | 29.78 | 0.25% | 5,547 |
| Jan 17, 2025 | 29.92 | 29.96 | 29.89 | 29.92 | 29.71 | 0.03% | 3,665 |