SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.23
-0.08 (-0.25%)
At close: Jul 3, 2025, 4:00 PM
30.23
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT
SPTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 30.23 | 30.25 | 30.22 | 30.23 | 30.23 | -0.25% | 2,158 |
| Jul 2, 2025 | 30.29 | 30.32 | 30.29 | 30.30 | 30.30 | -0.14% | 1,132 |
| Jul 1, 2025 | 30.37 | 30.37 | 30.32 | 30.35 | 30.35 | -0.50% | 2,699 |
| Jun 30, 2025 | 30.43 | 30.51 | 30.42 | 30.50 | 30.39 | 0.34% | 14,577 |
| Jun 27, 2025 | 30.42 | 30.44 | 30.39 | 30.40 | 30.29 | -0.17% | 1,599 |
| Jun 26, 2025 | 30.41 | 30.46 | 30.41 | 30.45 | 30.34 | 0.23% | 8,408 |
| Jun 25, 2025 | 30.32 | 30.38 | 30.32 | 30.38 | 30.27 | -0.01% | 2,512 |
| Jun 24, 2025 | 30.26 | 30.38 | 30.26 | 30.38 | 30.27 | 0.31% | 7,326 |
| Jun 23, 2025 | 30.29 | 30.35 | 30.29 | 30.29 | 30.18 | 0.26% | 2,196 |
| Jun 20, 2025 | 30.16 | 30.23 | 30.15 | 30.21 | 30.10 | 0.04% | 4,173 |
| Jun 18, 2025 | 30.23 | 30.26 | 30.19 | 30.19 | 30.09 | 0.04% | 3,173 |
| Jun 17, 2025 | 30.11 | 30.18 | 30.11 | 30.18 | 30.08 | 0.37% | 2,776 |
| Jun 16, 2025 | 30.10 | 30.16 | 30.05 | 30.07 | 29.96 | -0.25% | 2,562 |
| Jun 13, 2025 | 30.15 | 30.15 | 30.10 | 30.14 | 30.04 | -0.29% | 4,237 |
| Jun 12, 2025 | 30.21 | 30.23 | 30.19 | 30.23 | 30.13 | 0.37% | 521 |
| Jun 11, 2025 | 30.07 | 30.13 | 30.07 | 30.12 | 30.02 | 0.30% | 1,878 |
| Jun 10, 2025 | 30.02 | 30.05 | 30.02 | 30.03 | 29.93 | 0.12% | 1,673 |
| Jun 9, 2025 | 29.98 | 30.01 | 29.96 | 30.00 | 29.89 | 0.12% | 2,026 |
| Jun 6, 2025 | 30.02 | 30.02 | 29.96 | 29.96 | 29.86 | -0.57% | 3,217 |
| Jun 5, 2025 | 30.21 | 30.21 | 30.12 | 30.13 | 30.03 | -0.16% | 3,928 |
| Jun 4, 2025 | 30.11 | 30.20 | 30.08 | 30.18 | 30.08 | 0.61% | 5,287 |
| Jun 3, 2025 | 30.08 | 30.08 | 29.99 | 30.00 | 29.89 | -0.07% | 9,952 |
| Jun 2, 2025 | 30.05 | 30.06 | 29.99 | 30.02 | 29.92 | -0.63% | 4,163 |
| May 30, 2025 | 30.17 | 30.22 | 30.17 | 30.21 | 29.99 | 0.17% | 3,816 |
| May 29, 2025 | 30.12 | 30.19 | 30.11 | 30.16 | 29.95 | 0.35% | 4,829 |
| May 28, 2025 | 30.08 | 30.08 | 30.05 | 30.06 | 29.84 | -0.21% | 506 |
| May 27, 2025 | 30.07 | 30.14 | 30.06 | 30.12 | 29.90 | 0.46% | 4,356 |
| May 23, 2025 | 30.04 | 32.58 | 29.98 | 29.98 | 29.77 | 0.06% | 2,502 |
| May 22, 2025 | 29.88 | 29.96 | 29.88 | 29.96 | 29.75 | 0.23% | 6,671 |
| May 21, 2025 | 29.94 | 29.97 | 29.89 | 29.90 | 29.68 | -0.49% | 2,092 |
| May 20, 2025 | 30.03 | 30.06 | 30.03 | 30.04 | 29.83 | -0.15% | 7,669 |
| May 19, 2025 | 30.01 | 30.09 | 30.01 | 30.09 | 29.87 | -0.04% | 711 |
| May 16, 2025 | 30.12 | 30.12 | 30.10 | 30.10 | 29.89 | 0.03% | 1,675 |
| May 15, 2025 | 30.02 | 30.09 | 30.01 | 30.09 | 29.88 | 0.47% | 3,485 |
| May 14, 2025 | 30.01 | 30.01 | 29.94 | 29.95 | 29.74 | -0.25% | 16,329 |
| May 13, 2025 | 30.07 | 30.07 | 30.00 | 30.02 | 29.81 | -0.10% | 2,670 |
| May 12, 2025 | 30.05 | 30.12 | 30.04 | 30.06 | 29.84 | -0.46% | 7,403 |
| May 9, 2025 | 30.25 | 30.25 | 30.19 | 30.20 | 29.98 | -0.02% | 3,748 |
| May 8, 2025 | 30.33 | 30.33 | 30.19 | 30.20 | 29.99 | -0.52% | 2,913 |
| May 7, 2025 | 30.32 | 30.36 | 30.32 | 30.36 | 30.14 | 0.20% | 2,540 |
| May 6, 2025 | 30.22 | 30.30 | 30.21 | 30.30 | 30.08 | 0.18% | 5,869 |
| May 5, 2025 | 30.22 | 30.24 | 30.21 | 30.24 | 30.03 | -0.13% | 8,628 |
| May 2, 2025 | 30.26 | 30.28 | 30.26 | 30.28 | 30.06 | -0.49% | 8,645 |
| May 1, 2025 | 30.43 | 30.45 | 30.39 | 30.43 | 30.21 | -0.78% | 6,925 |
| Apr 30, 2025 | 30.62 | 30.68 | 30.62 | 30.67 | 30.35 | 0.09% | 3,282 |
| Apr 29, 2025 | 30.53 | 30.64 | 30.53 | 30.64 | 30.32 | 0.29% | 2,648 |
| Apr 28, 2025 | 30.47 | 30.56 | 30.47 | 30.55 | 30.23 | 0.35% | 6,939 |
| Apr 25, 2025 | 30.42 | 30.46 | 30.42 | 30.45 | 30.12 | 0.30% | 5,401 |
| Apr 24, 2025 | 30.33 | 30.36 | 30.32 | 30.36 | 30.03 | 0.38% | 1,433 |
| Apr 23, 2025 | 30.41 | 30.43 | 30.24 | 30.24 | 29.92 | 0.13% | 6,785 |