Skip to main content
logo
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.90
+0.09 (0.31%)
At close: Feb 27, 2026, 4:00 PM EST
30.90
0.00 (0.00%)
After-hours: Feb 27, 2026, 8:00 PM EST

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202630.9630.9630.8730.9030.900.31%62,025
Feb 26, 202630.8030.8130.7830.8130.810.15%16,627
Feb 25, 202630.7430.7730.7330.7630.76-0.02%99,682
Feb 24, 202630.7430.7830.7430.7730.77-0.02%15,563
Feb 23, 202630.7830.7830.7430.7730.770.26%7,800
Feb 20, 202630.7130.7130.6630.6930.69-0.03%27,962
Feb 19, 202630.6730.7130.6730.7030.700.07%27,349
Feb 18, 202630.7130.7130.6830.6830.68-0.16%29,342
Feb 17, 202630.7630.7630.7330.7330.73-39,970
Feb 13, 202630.7130.7430.7130.7330.730.29%16,946
Feb 12, 202630.5330.6430.5330.6430.640.46%32,245
Feb 11, 202630.4930.5430.4830.5030.50-0.20%17,307
Feb 10, 202630.5430.5730.5430.5630.560.34%16,941
Feb 9, 202630.4430.4630.4330.4630.460.05%19,843
Feb 6, 202630.4630.4630.4130.4430.44-13,377
Feb 5, 202630.3930.4530.3730.4430.440.41%24,581
Feb 4, 202630.3030.3230.3030.3230.32-17,050
Feb 3, 202630.2930.3230.2830.3230.320.07%12,445
Feb 2, 202630.3530.3530.2930.2930.29-0.54%15,921
Jan 30, 202630.4730.4930.4530.4630.35-0.03%20,575
Jan 29, 202630.4030.4830.4030.4730.360.10%34,324
Jan 28, 202630.4530.4530.4230.4430.33-0.08%6,577
Jan 27, 202630.5030.5030.4630.4730.36-0.10%9,367
Jan 26, 202630.5030.5030.4930.5030.390.11%32,592
Jan 23, 202630.4330.4630.4130.4630.350.13%8,164
Jan 22, 202630.3930.4330.3830.4230.310.06%18,991
Jan 21, 202630.3730.4130.3530.4030.300.18%11,481
Jan 20, 202630.3530.3730.3330.3530.24-0.31%28,134
Jan 16, 202630.4930.5030.4430.4430.33-0.25%10,401
Jan 15, 202630.5630.5630.5130.5230.41-0.08%16,448
Jan 14, 202630.5230.5630.5230.5430.430.18%15,898
Jan 13, 202630.4830.5030.4730.4930.380.05%14,028
Jan 12, 202630.4530.4930.4430.4730.36-0.07%12,067
Jan 9, 202630.4530.4930.4230.4930.380.10%30,849
Jan 8, 202630.4630.4830.4530.4630.35-0.20%22,705
Jan 7, 202630.5330.5430.4930.5230.410.16%34,242
Jan 6, 202630.4630.4730.4330.4730.36-17,620
Jan 5, 202630.4530.4930.4530.4730.360.16%14,312
Jan 2, 202630.4630.4630.4130.4230.32-0.01%18,952
Dec 31, 202530.4830.5130.4230.4330.32-0.26%26,282
Dec 30, 202530.4930.5230.4830.5130.40-0.05%16,551
Dec 29, 202530.5130.5230.5030.5230.410.14%12,554
Dec 26, 202530.5030.5130.4530.4830.370.02%5,891
Dec 24, 202530.4330.4730.4330.4730.360.21%3,596
Dec 23, 202530.3530.4130.3530.4130.30-23,795
Dec 22, 202530.4230.4230.4030.4130.30-0.09%17,641
Dec 19, 202530.4430.4630.4230.4330.33-0.14%10,945
Dec 18, 202530.4630.4930.4630.4830.37-0.16%14,951
Dec 17, 202530.5130.5430.5130.5330.31-0.01%16,787
Dec 16, 202530.4630.5430.4630.5330.320.20%15,889