Skip to main content
SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.56
+0.12 (0.38%)
Dec 4, 2024, 2:42 PM EST - Market closed

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202430.5030.5030.4430.4430.44-0.21%3,544
Dec 2, 202430.4730.5230.4530.5030.50-0.33%5,569
Nov 29, 202430.5730.6030.5630.6030.490.41%2,717
Nov 27, 202430.4930.5430.4830.4830.370.16%4,139
Nov 26, 202430.4030.4330.3730.4330.32-0.03%17,622
Nov 25, 202430.3830.4530.3730.4430.330.81%16,118
Nov 22, 202430.1630.2330.1630.1930.08-0.02%70,452
Nov 21, 202430.2530.3630.1630.2030.090.03%70,432
Nov 20, 202430.1730.2430.1730.1930.08-0.20%2,811
Nov 19, 202430.2830.2830.2430.2530.140.20%56,272
Nov 18, 202430.1130.2230.1130.1930.080.11%3,387
Nov 15, 202430.0830.2130.0830.1630.050.09%2,014
Nov 14, 202430.1830.2228.8930.1330.02-0.06%9,146
Nov 13, 202430.2530.2630.1230.1530.04-0.04%14,695
Nov 12, 202430.2030.2430.1530.1630.05-0.36%5,907
Nov 11, 202430.2730.3130.2430.2730.16-0.31%2,917
Nov 8, 202430.4030.4030.3630.3730.250.21%4,550
Nov 7, 202430.2730.3030.2530.3030.190.47%3,084
Nov 6, 202430.1130.2330.0830.1630.05-0.72%368,108
Nov 5, 202430.3230.4130.3030.3830.270.05%1,703,036
Nov 4, 202430.4230.4230.3030.3630.250.46%2,516
Nov 1, 202430.3930.3930.2230.2230.11-0.87%8,645
Oct 31, 202430.4530.4930.4530.4930.270.10%450
Oct 30, 202430.5030.5030.4630.4630.24-0.07%763
Oct 29, 202430.4130.4830.4130.4830.260.03%8,332
Oct 28, 202430.5030.5030.4330.4730.25-0.13%3,541
Oct 25, 202430.5930.5930.5130.5130.29-0.19%7,701
Oct 24, 202430.5830.5930.5730.5730.350.20%829
Oct 23, 202430.4730.5130.4730.5130.28-0.17%128,130
Oct 22, 202430.5530.5730.5530.5630.34-0.04%840
Oct 21, 202430.5830.5830.5730.5730.35-0.60%2,820
Oct 18, 202430.7730.7730.7630.7630.530.12%6,347
Oct 17, 202430.7130.7230.7130.7230.50-0.42%30,076
Oct 16, 202430.8730.8730.8530.8530.620.10%2,905
Oct 15, 202430.8230.8330.8030.8230.590.49%955
Oct 14, 202430.5830.6730.5830.6730.45-0.19%8,177
Oct 11, 202430.7430.7430.7330.7330.50-0.04%15,985
Oct 10, 202430.6930.7430.6930.7430.510.03%9,170
Oct 9, 202430.7630.7730.7130.7330.50-0.32%2,102
Oct 8, 202430.8130.8330.8130.8330.600.06%311
Oct 7, 202430.7830.8130.7730.8130.58-0.26%2,237
Oct 4, 202430.8730.8930.8730.8930.66-0.72%710
Oct 3, 202431.1731.1731.1031.1230.89-0.34%1,941
Oct 2, 202431.2031.2331.1931.2230.99-0.26%706
Oct 1, 202431.3331.3331.3031.3031.07-0.07%2,131
Sep 30, 202431.3431.4031.3231.3230.98-0.19%3,987
Sep 27, 202431.3731.4231.3731.3831.040.20%2,090
Sep 26, 202431.3331.3331.2731.3230.98-0.04%3,396
Sep 25, 202431.3531.3831.3331.3330.99-0.31%2,834
Sep 24, 202431.3231.4331.3231.4331.090.10%943
Sep 23, 202431.4131.4131.4031.4031.06-0.10%154
Sep 20, 202431.4331.4331.4331.4331.090.04%4,620
Sep 19, 202431.4031.4131.3831.4131.07-0.05%1,503
Sep 18, 202431.4631.5531.4331.4331.09-0.38%10,685
Sep 17, 202431.5531.5731.5531.5531.21-0.15%909
Sep 16, 202431.5531.6031.5531.6031.260.24%1,005
Sep 13, 202431.5131.5231.5131.5231.180.18%204
Sep 12, 202431.4531.4731.4431.4731.13-0.10%1,725
Sep 11, 202431.4631.5131.4631.5031.16-0.11%773
Sep 10, 202431.4631.5331.4631.5331.190.35%801
Sep 9, 202431.3931.4231.3931.4231.080.09%983
Sep 6, 202431.4531.4531.3931.3931.050.19%507
Sep 5, 202431.2931.3331.2931.3330.990.18%241
Sep 4, 202431.1731.2831.1731.2830.940.50%7,003
Sep 3, 202431.1131.1231.1031.1230.780.15%6,373
Aug 30, 202431.0731.0731.0731.0730.63-0.25%8,052
Aug 29, 202431.1331.1531.1331.1530.70-0.13%336
Aug 28, 202431.1931.1931.1931.1930.74-0.06%250
Aug 27, 202431.2031.2131.2031.2130.76-0.01%689
Aug 26, 202431.2131.2131.2131.2130.76-0.06%50
Aug 23, 202431.2231.2331.2231.2330.780.35%286
Aug 22, 202431.1331.1431.1131.1230.67-0.42%3,037
Aug 21, 202431.2031.2731.2031.2530.800.19%6,425
Aug 20, 202431.1931.1931.1931.1930.740.32%31
Aug 19, 202431.1031.1031.0931.0930.640.12%236
Aug 16, 202431.0431.0731.0431.0530.610.19%635
Aug 15, 202430.9930.9930.9930.9930.55-0.51%44
Aug 14, 202431.1931.1931.1531.1530.700.13%224
Aug 13, 202431.1131.1131.1131.1130.660.33%1
Aug 12, 202431.0131.0131.0131.0130.560.19%1
Aug 9, 202430.9530.9530.9530.9530.500.26%3
Aug 8, 202430.8730.8730.8730.8730.43-0.17%263
Aug 7, 202430.9230.9230.9230.9230.48-0.31%32
Aug 6, 202431.0231.0231.0231.0230.57-0.72%108
Aug 5, 202431.2531.2531.2531.2530.800.12%359
Aug 2, 202431.1531.2131.1531.2130.761.29%377
Aug 1, 202430.7430.8330.7430.8130.370.10%705
Jul 31, 202430.7330.7830.7030.7830.220.49%1,015
Jul 30, 202430.6030.6330.5930.6330.080.16%4,801
Jul 29, 202430.5830.5930.5830.5830.030.12%412
Jul 26, 202430.5230.5430.5230.5429.990.34%1,134
Jul 25, 202430.4330.4430.4330.4429.890.18%241
Jul 24, 202430.3830.3830.3830.3829.83-0.18%26
Jul 23, 202430.4430.4430.4430.4429.890.07%3
Jul 22, 202430.4730.4730.4230.4229.87-0.10%945
Jul 19, 202430.4530.4730.4530.4529.90-0.20%794
Jul 18, 202430.5830.5830.5130.5129.96-0.26%903
Jul 17, 202430.5930.5930.5830.5930.040.08%2,288
Jul 16, 202430.5030.5730.5030.5730.010.36%501
Jul 15, 202430.4830.4830.4630.4629.91-0.23%104