Skip to main content
logo
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.52
+0.04 (0.14%)
At close: Dec 29, 2025, 4:00 PM EST
30.52
0.00 (0.00%)
After-hours: Dec 29, 2025, 6:30 PM EST

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202530.5130.5130.5030.50-0.09%2,182
Dec 26, 202530.5030.5130.4530.4830.480.02%5,891
Dec 24, 202530.4330.4730.4330.4730.470.21%3,596
Dec 23, 202530.3530.4130.3530.4130.41-23,795
Dec 22, 202530.4230.4230.4030.4130.41-0.09%17,641
Dec 19, 202530.4430.4630.4230.4330.43-0.14%10,945
Dec 18, 202530.4630.4930.4630.4830.48-0.16%14,951
Dec 17, 202530.5130.5430.5130.5330.42-0.01%16,787
Dec 16, 202530.4630.5430.4630.5330.420.20%15,889
Dec 15, 202530.4930.5130.4630.4730.360.07%13,370
Dec 12, 202530.4530.4630.4430.4530.34-0.20%8,272
Dec 11, 202530.5830.5830.5130.5130.40-0.03%12,048
Dec 10, 202530.4430.5230.4330.5230.410.26%22,801
Dec 9, 202530.5130.5130.4330.4430.33-0.08%23,642
Dec 8, 202530.4930.4930.4330.4730.36-0.08%12,918
Dec 5, 202530.5630.5630.4930.4930.38-0.18%37,778
Dec 4, 202530.5930.5930.5530.5530.44-0.26%8,379
Dec 3, 202530.6130.6330.5830.6330.520.15%12,825
Dec 2, 202530.4830.5930.4830.5830.470.07%25,781
Dec 1, 202530.5730.5830.5530.5630.45-0.78%10,047
Nov 28, 202530.7730.8230.7730.8030.59-0.06%5,886
Nov 26, 202530.7830.8330.7730.8230.610.06%24,003
Nov 25, 202530.7930.8330.7930.8030.590.16%25,281
Nov 24, 202530.7530.7630.7230.7530.540.16%19,137
Nov 21, 202530.7330.7330.6730.7030.490.15%101,829
Nov 20, 202530.6330.6730.6230.6630.440.21%1,305,444
Nov 19, 202530.6530.6530.5930.5930.38-0.05%3,869
Nov 18, 202530.6430.6530.5830.6130.390.07%7,952
Nov 17, 202530.5730.6030.5730.5930.370.07%8,447
Nov 14, 202530.6730.6730.5630.5730.35-0.13%11,165
Nov 13, 202530.6430.6430.6030.6130.39-0.23%17,256
Nov 12, 202530.6830.6930.6730.6830.46-0.02%7,296
Nov 11, 202530.7030.7230.6830.6830.470.23%4,425
Nov 10, 202530.6130.6230.5930.6130.40-0.05%33,360
Nov 7, 202530.6430.6730.6330.6330.41-0.02%11,158
Nov 6, 202530.6030.6430.6030.6330.420.41%44,805
Nov 5, 202530.5930.5930.5030.5130.30-0.44%10,102
Nov 4, 202530.6230.6430.6230.6430.430.18%12,634
Nov 3, 202530.5930.5930.5630.5930.37-0.42%3,869
Oct 31, 202530.7430.7430.7030.7230.40-0.08%9,934
Oct 30, 202530.7230.7530.7130.7430.42-0.07%49,612
Oct 29, 202530.8930.8930.7630.7630.44-0.45%4,864
Oct 28, 202530.8830.9130.8830.9030.580.08%7,478
Oct 27, 202530.8530.8930.8130.8830.550.05%12,676
Oct 24, 202530.9530.9530.8430.8630.540.05%10,429
Oct 23, 202530.9330.9330.8530.8530.52-0.26%11,304
Oct 22, 202530.9230.9430.8930.9330.600.03%9,457
Oct 21, 202530.9330.9430.9230.9230.590.16%7,847
Oct 20, 202530.8630.8830.8530.8730.540.08%7,495
Oct 17, 202530.8230.8430.8130.8430.52-0.11%16,410