SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.55
-0.03 (-0.11%)
Oct 9, 2025, 10:10 AM EDT - Market open
SPTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.60 | 30.60 | 30.56 | 30.58 | 30.58 | 0.03% | 5,314 |
| Oct 7, 2025 | 30.54 | 30.60 | 30.53 | 30.57 | 30.57 | 0.16% | 5,332 |
| Oct 6, 2025 | 30.52 | 30.56 | 30.51 | 30.52 | 30.52 | -0.16% | 6,229 |
| Oct 3, 2025 | 30.63 | 30.63 | 30.57 | 30.57 | 30.57 | -0.16% | 11,816 |
| Oct 2, 2025 | 30.59 | 30.63 | 30.59 | 30.62 | 30.62 | 0.09% | 1,371 |
| Oct 1, 2025 | 30.62 | 30.62 | 30.56 | 30.59 | 30.59 | -0.09% | 1,355 |
| Sep 30, 2025 | 30.66 | 30.68 | 30.62 | 30.62 | 30.51 | -0.04% | 5,923 |
| Sep 29, 2025 | 30.60 | 30.65 | 30.53 | 30.63 | 30.53 | 0.22% | 43,073 |
| Sep 26, 2025 | 30.57 | 30.59 | 30.55 | 30.56 | 30.46 | - | 4,313 |
| Sep 25, 2025 | 30.55 | 30.56 | 30.54 | 30.56 | 30.46 | -0.08% | 1,513 |
| Sep 24, 2025 | 30.61 | 30.63 | 30.59 | 30.59 | 30.49 | -0.23% | 2,525 |
| Sep 23, 2025 | 30.63 | 30.66 | 30.60 | 30.66 | 30.56 | 0.20% | 6,843 |
| Sep 22, 2025 | 30.61 | 30.62 | 30.60 | 30.60 | 30.50 | -0.11% | 11,014 |
| Sep 19, 2025 | 30.62 | 30.64 | 30.61 | 30.64 | 30.53 | - | 35,169 |
| Sep 18, 2025 | 30.63 | 30.66 | 30.63 | 30.64 | 30.53 | -0.24% | 12,306 |
| Sep 17, 2025 | 30.84 | 30.85 | 30.70 | 30.71 | 30.61 | -0.18% | 5,119 |
| Sep 16, 2025 | 30.76 | 30.78 | 30.76 | 30.77 | 30.66 | 0.09% | 9,267 |
| Sep 15, 2025 | 30.74 | 30.77 | 30.74 | 30.74 | 30.63 | 0.15% | 1,700 |
| Sep 12, 2025 | 30.68 | 30.71 | 30.67 | 30.69 | 30.59 | -0.20% | 5,531 |
| Sep 11, 2025 | 30.77 | 30.79 | 30.75 | 30.75 | 30.65 | 0.13% | 9,256 |
| Sep 10, 2025 | 30.68 | 30.74 | 30.68 | 30.71 | 30.61 | 0.15% | 1,063 |
| Sep 9, 2025 | 30.68 | 30.68 | 30.66 | 30.67 | 30.56 | -0.20% | 7,995 |
| Sep 8, 2025 | 30.69 | 30.73 | 30.68 | 30.73 | 30.62 | 0.31% | 8,545 |
| Sep 5, 2025 | 30.62 | 30.67 | 30.62 | 30.63 | 30.53 | 0.51% | 7,701 |
| Sep 4, 2025 | 30.43 | 30.48 | 30.43 | 30.48 | 30.37 | 0.26% | 2,198 |
| Sep 3, 2025 | 30.40 | 30.42 | 30.39 | 30.40 | 30.29 | 0.31% | 4,548 |
| Sep 2, 2025 | 30.35 | 30.35 | 30.27 | 30.30 | 30.20 | -0.62% | 9,916 |
| Aug 29, 2025 | 30.48 | 30.50 | 30.47 | 30.49 | 30.28 | - | 4,334 |
| Aug 28, 2025 | 30.45 | 30.50 | 30.45 | 30.49 | 30.28 | 0.13% | 1,389 |
| Aug 27, 2025 | 30.40 | 30.46 | 30.37 | 30.45 | 30.24 | 0.10% | 5,563 |
| Aug 26, 2025 | 30.38 | 30.43 | 30.36 | 30.42 | 30.21 | 0.08% | 5,148 |
| Aug 25, 2025 | 30.39 | 30.40 | 30.37 | 30.40 | 30.18 | -0.10% | 4,356 |
| Aug 22, 2025 | 30.35 | 30.45 | 30.34 | 30.43 | 30.21 | 0.43% | 9,344 |
| Aug 21, 2025 | 30.34 | 30.34 | 30.27 | 30.30 | 30.08 | -0.22% | 1,239 |
| Aug 20, 2025 | 30.34 | 30.39 | 30.33 | 30.36 | 30.15 | 0.08% | 8,098 |
| Aug 19, 2025 | 30.32 | 30.34 | 30.32 | 30.34 | 30.13 | 0.21% | 2,181 |
| Aug 18, 2025 | 30.30 | 30.30 | 30.28 | 30.28 | 30.06 | -0.07% | 921 |
| Aug 15, 2025 | 30.34 | 30.34 | 30.28 | 30.30 | 30.08 | -0.16% | 1,834 |
| Aug 14, 2025 | 30.40 | 30.40 | 30.34 | 30.35 | 30.13 | -0.30% | 7,524 |
| Aug 13, 2025 | 30.45 | 30.46 | 30.42 | 30.44 | 30.22 | 0.31% | 22,420 |
| Aug 12, 2025 | 30.32 | 30.34 | 30.32 | 30.34 | 30.13 | -0.07% | 5,858 |
| Aug 11, 2025 | 30.37 | 30.40 | 30.35 | 30.36 | 30.15 | 0.05% | 20,686 |
| Aug 8, 2025 | 30.35 | 30.36 | 30.33 | 30.35 | 30.13 | -0.18% | 5,701 |
| Aug 7, 2025 | 30.45 | 30.45 | 30.40 | 30.40 | 30.19 | -0.07% | 5,452 |
| Aug 6, 2025 | 30.43 | 30.43 | 30.38 | 30.42 | 30.21 | -0.08% | 3,073 |
| Aug 5, 2025 | 30.43 | 30.45 | 30.43 | 30.45 | 30.23 | 0.02% | 2,088 |
| Aug 4, 2025 | 30.40 | 30.45 | 30.38 | 30.44 | 30.23 | 0.03% | 3,335 |
| Aug 1, 2025 | 30.38 | 30.43 | 30.38 | 30.43 | 30.22 | 0.55% | 1,290 |
| Jul 31, 2025 | 30.29 | 30.30 | 30.26 | 30.27 | 29.95 | 0.08% | 1,299 |
| Jul 30, 2025 | 30.26 | 30.28 | 30.24 | 30.24 | 29.92 | -0.28% | 1,219 |