Skip to main content
logo
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.33
+0.02 (0.07%)
Mar 19, 2026, 4:00 PM EDT - Market closed

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202630.2630.3630.2530.3330.330.08%40,187
Mar 18, 202630.3830.3930.3130.3130.31-0.36%3,206,563
Mar 17, 202630.4030.4330.4030.4230.420.15%24,980
Mar 16, 202630.3730.3830.3430.3730.370.31%79,378
Mar 13, 202630.3430.3530.2630.2830.28-0.12%410,732
Mar 12, 202630.3330.3630.2830.3130.31-0.23%3,218,715
Mar 11, 202630.4430.4430.3830.3830.38-0.39%13,806
Mar 10, 202630.5730.5830.5030.5030.50-0.30%9,741
Mar 9, 202630.4930.6030.4830.5930.590.26%12,145
Mar 6, 202630.4630.5730.4630.5130.51-0.10%12,351
Mar 5, 202630.5030.5430.5030.5430.54-0.18%101,949
Mar 4, 202630.6230.6330.5930.6030.60-0.16%96,744
Mar 3, 202630.5630.6830.5530.6530.65-0.07%78,666
Mar 2, 202630.7330.7330.6330.6730.67-0.76%329,490
Feb 27, 202630.9630.9630.8730.9030.800.31%62,025
Feb 26, 202630.8030.8130.7830.8130.710.15%16,627
Feb 25, 202630.7430.7730.7330.7630.67-0.02%99,682
Feb 24, 202630.7430.7830.7430.7730.67-0.02%15,563
Feb 23, 202630.7830.7830.7430.7730.680.26%7,800
Feb 20, 202630.7130.7130.6630.6930.60-0.03%27,962
Feb 19, 202630.6730.7130.6730.7030.610.07%27,349
Feb 18, 202630.7130.7130.6830.6830.59-0.16%29,342
Feb 17, 202630.7630.7630.7330.7330.64-39,970
Feb 13, 202630.7130.7430.7130.7330.640.29%16,946
Feb 12, 202630.5330.6430.5330.6430.550.46%32,245
Feb 11, 202630.4930.5430.4830.5030.41-0.20%17,307
Feb 10, 202630.5430.5730.5430.5630.470.34%16,941
Feb 9, 202630.4430.4630.4330.4630.360.05%19,843
Feb 6, 202630.4630.4630.4130.4430.35-13,377
Feb 5, 202630.3930.4530.3730.4430.350.41%24,583
Feb 4, 202630.3030.3230.3030.3230.22-17,050
Feb 3, 202630.2930.3230.2830.3230.220.07%12,445
Feb 2, 202630.3530.3530.2930.2930.20-0.54%15,921
Jan 30, 202630.4730.4930.4530.4630.26-0.03%20,575
Jan 29, 202630.4030.4830.4030.4730.270.10%34,324
Jan 28, 202630.4530.4530.4230.4430.24-0.08%6,577
Jan 27, 202630.5030.5030.4630.4730.27-0.10%9,367
Jan 26, 202630.5030.5030.4930.5030.300.11%32,592
Jan 23, 202630.4330.4630.4130.4630.260.13%8,164
Jan 22, 202630.3930.4330.3830.4230.220.06%18,991
Jan 21, 202630.3730.4130.3530.4030.200.18%11,481
Jan 20, 202630.3530.3730.3330.3530.15-0.31%28,134
Jan 16, 202630.4930.5030.4430.4430.24-0.25%10,401
Jan 15, 202630.5630.5630.5130.5230.32-0.08%16,448
Jan 14, 202630.5230.5630.5230.5430.340.18%15,898
Jan 13, 202630.4830.5030.4730.4930.290.05%14,028
Jan 12, 202630.4530.4930.4430.4730.27-0.07%12,067
Jan 9, 202630.4530.4930.4230.4930.290.10%30,849
Jan 8, 202630.4630.4830.4530.4630.26-0.20%22,705
Jan 7, 202630.5330.5430.4930.5230.320.16%34,242