Skip to main content
/
SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
29.96
-0.17 (-0.56%)
Jun 6, 2025, 4:00 PM - Market closed

SPTB Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 21, 2024→Jun 6, 2025Max ▾Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Jun '25Jun '24​Jun '24Aug '24​Aug '24Oct '24​Oct '24Dec '24​Dec '24Feb '25​Feb '25Apr '25​Apr '25Jun '25​Jun '25010.0020.0030.0029.96

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202530.0230.0229.9629.9629.96-0.57%3,217
Jun 5, 202530.2130.2130.1230.1330.13-0.16%3,928
Jun 4, 202530.1130.2030.0830.1830.180.61%5,287
Jun 3, 202530.0830.0829.9930.0030.00-0.07%9,952
Jun 2, 202530.0530.0629.9930.0230.02-0.63%4,163
May 30, 202530.1730.2230.1730.2130.100.17%3,816
May 29, 202530.1230.1930.1130.1630.050.35%4,829
May 28, 202530.0830.0830.0530.0629.95-0.21%506
May 27, 202530.0730.1430.0630.1230.010.46%4,356
May 23, 202530.0432.5829.9829.9829.870.06%2,502
May 22, 202529.8829.9629.8829.9629.850.23%6,671
May 21, 202529.9429.9729.8929.9029.79-0.49%2,092
May 20, 202530.0330.0630.0330.0429.93-0.15%7,669
May 19, 202530.0130.0930.0130.0929.98-0.04%711
May 16, 202530.1230.1230.1030.1029.990.03%1,675
May 15, 202530.0230.0930.0130.0929.980.47%3,485
May 14, 202530.0130.0129.9429.9529.84-0.25%16,329
May 13, 202530.0730.0730.0030.0229.92-0.10%2,670
May 12, 202530.0530.1230.0430.0629.95-0.46%7,403
May 9, 202530.2530.2530.1930.2030.09-0.02%3,748
May 8, 202530.3330.3330.1930.2030.09-0.52%2,913
May 7, 202530.3230.3630.3230.3630.250.20%2,540
May 6, 202530.2230.3030.2130.3030.190.18%5,869
May 5, 202530.2230.2430.2130.2430.13-0.13%8,628
May 2, 202530.2630.2830.2630.2830.17-0.49%8,645
May 1, 202530.4330.4530.3930.4330.32-0.78%6,925
Apr 30, 202530.6230.6830.6230.6730.450.09%3,282
Apr 29, 202530.5330.6430.5330.6430.420.29%2,648
Apr 28, 202530.4730.5630.4730.5530.330.35%6,939
Apr 25, 202530.4230.4630.4230.4530.230.30%5,401
Apr 24, 202530.3330.3630.3230.3630.140.38%1,433
Apr 23, 202530.4130.4330.2430.2430.020.13%6,785
Apr 22, 202530.2430.2630.2030.2029.990.02%7,246
Apr 21, 202530.2530.3030.2030.2029.98-0.33%12,319
Apr 17, 202530.2630.3130.2630.3030.08-0.27%5,687
Apr 16, 202530.3030.3830.3030.3830.160.33%9,018
Apr 15, 202530.2530.3230.2530.2830.060.17%1,848
Apr 14, 202530.1430.2630.1430.2330.010.51%24,377
Apr 11, 202530.0230.0729.9430.0729.86-0.27%17,791
Apr 10, 202530.3030.3030.1430.1629.94-0.43%12,660
Apr 9, 202530.1930.2830.1230.2830.07-0.37%2,439
Apr 8, 202530.4030.5330.3730.4030.18-0.34%4,406
Apr 7, 202530.7030.7030.5030.5030.28-1.04%35,174
Apr 4, 202530.9231.0030.8230.8230.600.33%4,878
Apr 3, 202530.7730.8030.6930.7230.500.75%7,772
Apr 2, 202530.6030.6030.4530.4930.27-0.13%5,609
Apr 1, 202530.5330.6130.5330.5330.31-0.09%11,696
Mar 31, 202530.5730.5730.5030.5630.230.23%7,511
Mar 28, 202530.4630.4930.4630.4930.160.64%19,201
Mar 27, 202530.2830.2930.2630.2929.97-0.08%4,441