SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
29.96
-0.17 (-0.56%)
Jun 6, 2025, 4:00 PM - Market closed
SPTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 30.02 | 30.02 | 29.96 | 29.96 | 29.96 | -0.57% | 3,217 |
| Jun 5, 2025 | 30.21 | 30.21 | 30.12 | 30.13 | 30.13 | -0.16% | 3,928 |
| Jun 4, 2025 | 30.11 | 30.20 | 30.08 | 30.18 | 30.18 | 0.61% | 5,287 |
| Jun 3, 2025 | 30.08 | 30.08 | 29.99 | 30.00 | 30.00 | -0.07% | 9,952 |
| Jun 2, 2025 | 30.05 | 30.06 | 29.99 | 30.02 | 30.02 | -0.63% | 4,163 |
| May 30, 2025 | 30.17 | 30.22 | 30.17 | 30.21 | 30.10 | 0.17% | 3,816 |
| May 29, 2025 | 30.12 | 30.19 | 30.11 | 30.16 | 30.05 | 0.35% | 4,829 |
| May 28, 2025 | 30.08 | 30.08 | 30.05 | 30.06 | 29.95 | -0.21% | 506 |
| May 27, 2025 | 30.07 | 30.14 | 30.06 | 30.12 | 30.01 | 0.46% | 4,356 |
| May 23, 2025 | 30.04 | 32.58 | 29.98 | 29.98 | 29.87 | 0.06% | 2,502 |
| May 22, 2025 | 29.88 | 29.96 | 29.88 | 29.96 | 29.85 | 0.23% | 6,671 |
| May 21, 2025 | 29.94 | 29.97 | 29.89 | 29.90 | 29.79 | -0.49% | 2,092 |
| May 20, 2025 | 30.03 | 30.06 | 30.03 | 30.04 | 29.93 | -0.15% | 7,669 |
| May 19, 2025 | 30.01 | 30.09 | 30.01 | 30.09 | 29.98 | -0.04% | 711 |
| May 16, 2025 | 30.12 | 30.12 | 30.10 | 30.10 | 29.99 | 0.03% | 1,675 |
| May 15, 2025 | 30.02 | 30.09 | 30.01 | 30.09 | 29.98 | 0.47% | 3,485 |
| May 14, 2025 | 30.01 | 30.01 | 29.94 | 29.95 | 29.84 | -0.25% | 16,329 |
| May 13, 2025 | 30.07 | 30.07 | 30.00 | 30.02 | 29.92 | -0.10% | 2,670 |
| May 12, 2025 | 30.05 | 30.12 | 30.04 | 30.06 | 29.95 | -0.46% | 7,403 |
| May 9, 2025 | 30.25 | 30.25 | 30.19 | 30.20 | 30.09 | -0.02% | 3,748 |
| May 8, 2025 | 30.33 | 30.33 | 30.19 | 30.20 | 30.09 | -0.52% | 2,913 |
| May 7, 2025 | 30.32 | 30.36 | 30.32 | 30.36 | 30.25 | 0.20% | 2,540 |
| May 6, 2025 | 30.22 | 30.30 | 30.21 | 30.30 | 30.19 | 0.18% | 5,869 |
| May 5, 2025 | 30.22 | 30.24 | 30.21 | 30.24 | 30.13 | -0.13% | 8,628 |
| May 2, 2025 | 30.26 | 30.28 | 30.26 | 30.28 | 30.17 | -0.49% | 8,645 |
| May 1, 2025 | 30.43 | 30.45 | 30.39 | 30.43 | 30.32 | -0.78% | 6,925 |
| Apr 30, 2025 | 30.62 | 30.68 | 30.62 | 30.67 | 30.45 | 0.09% | 3,282 |
| Apr 29, 2025 | 30.53 | 30.64 | 30.53 | 30.64 | 30.42 | 0.29% | 2,648 |
| Apr 28, 2025 | 30.47 | 30.56 | 30.47 | 30.55 | 30.33 | 0.35% | 6,939 |
| Apr 25, 2025 | 30.42 | 30.46 | 30.42 | 30.45 | 30.23 | 0.30% | 5,401 |
| Apr 24, 2025 | 30.33 | 30.36 | 30.32 | 30.36 | 30.14 | 0.38% | 1,433 |
| Apr 23, 2025 | 30.41 | 30.43 | 30.24 | 30.24 | 30.02 | 0.13% | 6,785 |
| Apr 22, 2025 | 30.24 | 30.26 | 30.20 | 30.20 | 29.99 | 0.02% | 7,246 |
| Apr 21, 2025 | 30.25 | 30.30 | 30.20 | 30.20 | 29.98 | -0.33% | 12,319 |
| Apr 17, 2025 | 30.26 | 30.31 | 30.26 | 30.30 | 30.08 | -0.27% | 5,687 |
| Apr 16, 2025 | 30.30 | 30.38 | 30.30 | 30.38 | 30.16 | 0.33% | 9,018 |
| Apr 15, 2025 | 30.25 | 30.32 | 30.25 | 30.28 | 30.06 | 0.17% | 1,848 |
| Apr 14, 2025 | 30.14 | 30.26 | 30.14 | 30.23 | 30.01 | 0.51% | 24,377 |
| Apr 11, 2025 | 30.02 | 30.07 | 29.94 | 30.07 | 29.86 | -0.27% | 17,791 |
| Apr 10, 2025 | 30.30 | 30.30 | 30.14 | 30.16 | 29.94 | -0.43% | 12,660 |
| Apr 9, 2025 | 30.19 | 30.28 | 30.12 | 30.28 | 30.07 | -0.37% | 2,439 |
| Apr 8, 2025 | 30.40 | 30.53 | 30.37 | 30.40 | 30.18 | -0.34% | 4,406 |
| Apr 7, 2025 | 30.70 | 30.70 | 30.50 | 30.50 | 30.28 | -1.04% | 35,174 |
| Apr 4, 2025 | 30.92 | 31.00 | 30.82 | 30.82 | 30.60 | 0.33% | 4,878 |
| Apr 3, 2025 | 30.77 | 30.80 | 30.69 | 30.72 | 30.50 | 0.75% | 7,772 |
| Apr 2, 2025 | 30.60 | 30.60 | 30.45 | 30.49 | 30.27 | -0.13% | 5,609 |
| Apr 1, 2025 | 30.53 | 30.61 | 30.53 | 30.53 | 30.31 | -0.09% | 11,696 |
| Mar 31, 2025 | 30.57 | 30.57 | 30.50 | 30.56 | 30.23 | 0.23% | 7,511 |
| Mar 28, 2025 | 30.46 | 30.49 | 30.46 | 30.49 | 30.16 | 0.64% | 19,201 |
| Mar 27, 2025 | 30.28 | 30.29 | 30.26 | 30.29 | 29.97 | -0.08% | 4,441 |