Skip to main content
SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.20
+0.14 (0.45%)
Feb 21, 2025, 3:55 PM EST - Market closed

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.1230.2230.1130.2030.200.45%12,729
Feb 20, 202530.0030.1130.0030.0630.060.15%674
Feb 19, 202530.0030.0529.9830.0230.020.10%3,821
Feb 18, 202530.0730.0729.9929.9929.99-0.40%1,312
Feb 14, 202530.1530.1530.0930.1130.110.33%3,830
Feb 13, 202529.9030.0329.9030.0130.010.53%24,129
Feb 12, 202529.8029.8729.8029.8629.86-0.45%146,634
Feb 11, 202530.0330.0329.9429.9929.99-0.18%2,046
Feb 10, 202530.0830.1230.0130.0530.05-0.19%6,926
Feb 7, 202530.0730.1130.0430.1030.10-0.17%2,103
Feb 6, 202530.1830.1930.1230.1630.16-0.03%9,254
Feb 5, 202530.0730.2130.0730.1730.170.50%1,465
Feb 4, 202529.8930.0229.8930.0230.020.23%5,812
Feb 3, 202529.8631.2429.8629.9529.95-0.23%6,371
Jan 31, 202530.1030.1030.0130.0129.90-0.24%919
Jan 30, 202530.1230.1230.0630.0929.970.17%2,315
Jan 29, 202530.0530.1030.0030.0429.92-0.05%2,424
Jan 28, 202530.0430.0830.0430.0529.940.03%1,017
Jan 27, 202530.0230.0830.0230.0429.930.45%4,816
Jan 24, 202529.9429.9429.8929.9129.790.12%7,118
Jan 23, 202529.8329.9329.8329.8729.76-0.17%2,115
Jan 22, 202529.9929.9929.9129.9229.81-0.23%5,122
Jan 21, 202530.0030.0029.9529.9929.880.25%5,547
Jan 17, 202529.9229.9629.8929.9229.800.03%3,665
Jan 16, 202529.8029.9329.8029.9129.790.39%14,058
Jan 15, 202529.7829.8629.7829.7929.680.64%4,955
Jan 14, 202529.6129.6229.6029.6029.49-0.01%5,209
Jan 13, 202529.6129.6429.6129.6129.50-0.15%11,788
Jan 10, 202529.7129.7129.6129.6529.54-0.40%14,697
Jan 8, 202529.7529.7729.7429.7729.660.03%5,430
Jan 7, 202529.8229.8229.7429.7629.65-0.33%20,085
Jan 6, 202529.8529.8829.8429.8629.75-0.09%41,825
Jan 3, 202529.9329.9329.8829.8929.78-0.10%4,264
Jan 2, 202529.9829.9829.9129.9229.800.03%3,834
Dec 31, 202429.9829.9829.8929.9129.79-0.06%64,869
Dec 30, 202429.9329.9429.9229.9229.810.37%1,083
Dec 27, 202429.8629.8629.8129.8129.70-0.19%3,255
Dec 26, 202429.8029.8729.8029.8729.760.05%2,584
Dec 24, 202429.8129.8629.7829.8629.750.06%1,741
Dec 23, 202429.9129.9129.8129.8429.73-0.34%2,891
Dec 20, 202429.9329.9929.9229.9429.830.26%6,954
Dec 19, 202429.8729.8829.8329.8629.75-0.65%4,156
Dec 18, 202430.2330.2530.0630.0629.84-0.56%18,909
Dec 17, 202430.2530.2530.2230.2330.01-0.05%4,245
Dec 16, 202430.2230.2430.2030.2430.020.12%2,447
Dec 13, 202430.2430.2430.2130.2129.99-0.33%2,115
Dec 12, 202430.3530.3530.3030.3130.09-0.33%1,488
Dec 11, 202430.4730.4730.3830.4130.19-0.25%10,357
Dec 10, 202430.4730.5030.4630.4830.26-0.13%8,979
Dec 9, 202430.5330.5630.5230.5230.30-0.28%4,035
Dec 6, 202430.6230.6230.5930.6130.390.18%6,386
Dec 5, 202430.5730.5730.5530.5530.330.01%718
Dec 4, 202430.3830.5630.3830.5530.330.36%2,342
Dec 3, 202430.5030.5030.4430.4430.22-0.21%3,544
Dec 2, 202430.4730.5230.4530.5030.28-0.33%5,569
Nov 29, 202430.5730.6030.5630.6030.270.41%2,717
Nov 27, 202430.4930.5430.4830.4830.150.16%4,139
Nov 26, 202430.4030.4330.3730.4330.10-0.03%17,622
Nov 25, 202430.3830.4530.3730.4430.110.81%16,118
Nov 22, 202430.1630.2330.1630.1929.87-0.02%70,452
Nov 21, 202430.2530.3630.1630.2029.870.03%70,432
Nov 20, 202430.1730.2430.1730.1929.86-0.20%2,811
Nov 19, 202430.2830.2830.2430.2529.920.20%56,272
Nov 18, 202430.1130.2230.1130.1929.860.11%3,387
Nov 15, 202430.0830.2130.0830.1629.830.09%2,014
Nov 14, 202430.1830.2228.8930.1329.80-0.06%9,146
Nov 13, 202430.2530.2630.1230.1529.82-0.04%14,695
Nov 12, 202430.2030.2430.1530.1629.83-0.36%5,907
Nov 11, 202430.2730.3130.2430.2729.94-0.31%2,917
Nov 8, 202430.4030.4030.3630.3730.040.21%4,550
Nov 7, 202430.2730.3030.2530.3029.970.47%3,084
Nov 6, 202430.1130.2330.0830.1629.83-0.72%368,108
Nov 5, 202430.3230.4130.3030.3830.050.05%1,703,036
Nov 4, 202430.4230.4230.3030.3630.030.46%2,516
Nov 1, 202430.3930.3930.2230.2229.90-0.87%8,645
Oct 31, 202430.4530.4930.4530.4930.050.10%450
Oct 30, 202430.5030.5030.4630.4630.02-0.07%763
Oct 29, 202430.4130.4830.4130.4830.040.03%8,332
Oct 28, 202430.5030.5030.4330.4730.03-0.13%3,541
Oct 25, 202430.5930.5930.5130.5130.07-0.19%7,701
Oct 24, 202430.5830.5930.5730.5730.130.20%829
Oct 23, 202430.4730.5130.4730.5130.07-0.17%128,130
Oct 22, 202430.5530.5730.5530.5630.12-0.04%840
Oct 21, 202430.5830.5830.5730.5730.13-0.60%2,820
Oct 18, 202430.7730.7730.7630.7630.310.12%6,347
Oct 17, 202430.7130.7230.7130.7230.27-0.42%30,076
Oct 16, 202430.8730.8730.8530.8530.400.10%2,905
Oct 15, 202430.8230.8330.8030.8230.370.49%955
Oct 14, 202430.5830.6730.5830.6730.22-0.19%8,177
Oct 11, 202430.7430.7430.7330.7330.28-0.04%15,985
Oct 10, 202430.6930.7430.6930.7430.290.03%9,170
Oct 9, 202430.7630.7730.7130.7330.28-0.32%2,102
Oct 8, 202430.8130.8330.8130.8330.380.06%311
Oct 7, 202430.7830.8130.7730.8130.36-0.26%2,237
Oct 4, 202430.8730.8930.8730.8930.44-0.72%710
Oct 3, 202431.1731.1731.1031.1230.66-0.34%1,941
Oct 2, 202431.2031.2331.1931.2230.77-0.26%706
Oct 1, 202431.3331.3331.3031.3030.85-0.07%2,131
Sep 30, 202431.3431.4031.3231.3230.76-0.19%3,987
Sep 27, 202431.3731.4231.3731.3830.820.20%2,090