SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.51
-0.06 (-0.19%)
Oct 25, 2024, 3:02 PM EDT - Market closed
SPTB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 30.58 | 30.59 | 30.57 | 30.57 | 30.57 | 0.20% | 829 |
Oct 23, 2024 | 30.47 | 30.51 | 30.47 | 30.51 | 30.51 | -0.17% | 128,130 |
Oct 22, 2024 | 30.55 | 30.57 | 30.55 | 30.56 | 30.56 | -0.04% | 840 |
Oct 21, 2024 | 30.58 | 30.58 | 30.57 | 30.57 | 30.57 | -0.60% | 2,820 |
Oct 18, 2024 | 30.77 | 30.77 | 30.76 | 30.76 | 30.76 | 0.12% | 6,347 |
Oct 17, 2024 | 30.71 | 30.72 | 30.71 | 30.72 | 30.72 | -0.42% | 30,076 |
Oct 16, 2024 | 30.87 | 30.87 | 30.85 | 30.85 | 30.85 | 0.10% | 2,905 |
Oct 15, 2024 | 30.82 | 30.83 | 30.80 | 30.82 | 30.82 | 0.49% | 955 |
Oct 14, 2024 | 30.58 | 30.67 | 30.58 | 30.67 | 30.67 | -0.19% | 8,177 |
Oct 11, 2024 | 30.74 | 30.74 | 30.73 | 30.73 | 30.73 | -0.04% | 15,985 |
Oct 10, 2024 | 30.69 | 30.74 | 30.69 | 30.74 | 30.74 | 0.03% | 9,170 |
Oct 9, 2024 | 30.76 | 30.77 | 30.71 | 30.73 | 30.73 | -0.32% | 2,102 |
Oct 8, 2024 | 30.81 | 30.83 | 30.81 | 30.83 | 30.83 | 0.06% | 311 |
Oct 7, 2024 | 30.78 | 30.81 | 30.77 | 30.81 | 30.81 | -0.26% | 2,237 |
Oct 4, 2024 | 30.87 | 30.89 | 30.87 | 30.89 | 30.89 | -0.72% | 710 |
Oct 3, 2024 | 31.17 | 31.17 | 31.10 | 31.12 | 31.12 | -0.34% | 1,941 |
Oct 2, 2024 | 31.20 | 31.23 | 31.19 | 31.22 | 31.22 | -0.26% | 706 |
Oct 1, 2024 | 31.33 | 31.33 | 31.30 | 31.30 | 31.30 | -0.07% | 2,131 |
Sep 30, 2024 | 31.34 | 31.40 | 31.32 | 31.32 | 31.21 | -0.19% | 3,987 |
Sep 27, 2024 | 31.37 | 31.42 | 31.37 | 31.38 | 31.27 | 0.20% | 2,090 |
Sep 26, 2024 | 31.33 | 31.33 | 31.27 | 31.32 | 31.21 | -0.04% | 3,396 |
Sep 25, 2024 | 31.35 | 31.38 | 31.33 | 31.33 | 31.22 | -0.31% | 2,834 |
Sep 24, 2024 | 31.32 | 31.43 | 31.32 | 31.43 | 31.32 | 0.10% | 943 |
Sep 23, 2024 | 31.41 | 31.41 | 31.40 | 31.40 | 31.29 | -0.10% | 154 |
Sep 20, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.32 | 0.04% | 4,620 |
Sep 19, 2024 | 31.40 | 31.41 | 31.38 | 31.41 | 31.30 | -0.05% | 1,503 |
Sep 18, 2024 | 31.46 | 31.55 | 31.43 | 31.43 | 31.32 | -0.38% | 10,685 |
Sep 17, 2024 | 31.55 | 31.57 | 31.55 | 31.55 | 31.44 | -0.15% | 909 |
Sep 16, 2024 | 31.55 | 31.60 | 31.55 | 31.60 | 31.49 | 0.24% | 1,005 |
Sep 13, 2024 | 31.51 | 31.52 | 31.51 | 31.52 | 31.41 | 0.18% | 204 |
Sep 12, 2024 | 31.45 | 31.47 | 31.44 | 31.47 | 31.36 | -0.10% | 1,725 |
Sep 11, 2024 | 31.46 | 31.51 | 31.46 | 31.50 | 31.39 | -0.11% | 773 |
Sep 10, 2024 | 31.46 | 31.53 | 31.46 | 31.53 | 31.42 | 0.35% | 801 |
Sep 9, 2024 | 31.39 | 31.42 | 31.39 | 31.42 | 31.31 | 0.09% | 983 |
Sep 6, 2024 | 31.45 | 31.45 | 31.39 | 31.39 | 31.28 | 0.19% | 507 |
Sep 5, 2024 | 31.29 | 31.33 | 31.29 | 31.33 | 31.22 | 0.18% | 241 |
Sep 4, 2024 | 31.17 | 31.28 | 31.17 | 31.28 | 31.17 | 0.50% | 7,003 |
Sep 3, 2024 | 31.11 | 31.12 | 31.10 | 31.12 | 31.01 | 0.15% | 6,373 |
Aug 30, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.85 | -0.25% | 8,052 |
Aug 29, 2024 | 31.13 | 31.15 | 31.13 | 31.15 | 30.93 | -0.13% | 336 |
Aug 28, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.97 | -0.06% | 250 |
Aug 27, 2024 | 31.20 | 31.21 | 31.20 | 31.21 | 30.99 | -0.01% | 689 |
Aug 26, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.99 | -0.06% | 50 |
Aug 23, 2024 | 31.22 | 31.23 | 31.22 | 31.23 | 31.01 | 0.35% | 286 |
Aug 22, 2024 | 31.13 | 31.14 | 31.11 | 31.12 | 30.90 | -0.42% | 3,037 |
Aug 21, 2024 | 31.20 | 31.27 | 31.20 | 31.25 | 31.03 | 0.19% | 6,425 |
Aug 20, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.97 | 0.32% | 31 |
Aug 19, 2024 | 31.10 | 31.10 | 31.09 | 31.09 | 30.87 | 0.12% | 236 |
Aug 16, 2024 | 31.04 | 31.07 | 31.04 | 31.05 | 30.83 | 0.19% | 635 |
Aug 15, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.77 | -0.51% | 44 |
Aug 14, 2024 | 31.19 | 31.19 | 31.15 | 31.15 | 30.93 | 0.13% | 224 |
Aug 13, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.89 | 0.33% | 1 |
Aug 12, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.79 | 0.19% | 1 |
Aug 9, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.73 | 0.26% | 3 |
Aug 8, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.65 | -0.17% | 263 |
Aug 7, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.71 | -0.31% | 32 |
Aug 6, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.80 | -0.72% | 108 |
Aug 5, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.03 | 0.12% | 359 |
Aug 2, 2024 | 31.15 | 31.21 | 31.15 | 31.21 | 30.99 | 1.29% | 377 |
Aug 1, 2024 | 30.74 | 30.83 | 30.74 | 30.81 | 30.59 | 0.10% | 705 |
Jul 31, 2024 | 30.73 | 30.78 | 30.70 | 30.78 | 30.45 | 0.49% | 1,015 |
Jul 30, 2024 | 30.60 | 30.63 | 30.59 | 30.63 | 30.30 | 0.16% | 4,801 |
Jul 29, 2024 | 30.58 | 30.59 | 30.58 | 30.58 | 30.25 | 0.12% | 412 |
Jul 26, 2024 | 30.52 | 30.54 | 30.52 | 30.54 | 30.21 | 0.34% | 1,134 |
Jul 25, 2024 | 30.43 | 30.44 | 30.43 | 30.44 | 30.11 | 0.18% | 241 |
Jul 24, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.06 | -0.18% | 26 |
Jul 23, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.11 | 0.07% | 3 |
Jul 22, 2024 | 30.47 | 30.47 | 30.42 | 30.42 | 30.09 | -0.10% | 945 |
Jul 19, 2024 | 30.45 | 30.47 | 30.45 | 30.45 | 30.12 | -0.20% | 794 |
Jul 18, 2024 | 30.58 | 30.58 | 30.51 | 30.51 | 30.18 | -0.26% | 903 |
Jul 17, 2024 | 30.59 | 30.59 | 30.58 | 30.59 | 30.26 | 0.08% | 2,288 |
Jul 16, 2024 | 30.50 | 30.57 | 30.50 | 30.57 | 30.24 | 0.36% | 501 |
Jul 15, 2024 | 30.48 | 30.48 | 30.46 | 30.46 | 30.13 | -0.23% | 104 |
Jul 12, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.20 | 0.17% | 218 |
Jul 11, 2024 | 30.51 | 30.52 | 30.47 | 30.47 | 30.14 | 0.52% | 6,102 |
Jul 10, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.99 | 0.08% | 1 |
Jul 9, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.96 | -0.10% | 120 |
Jul 8, 2024 | 30.32 | 30.34 | 30.32 | 30.32 | 29.99 | 0.03% | 513 |
Jul 5, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.98 | 0.43% | 209 |
Jul 3, 2024 | 30.11 | 30.18 | 30.11 | 30.18 | 29.85 | 0.44% | 3,147 |
Jul 2, 2024 | 30.06 | 30.06 | 30.01 | 30.05 | 29.73 | 0.33% | 5,089 |
Jul 1, 2024 | 29.99 | 29.99 | 29.95 | 29.95 | 29.63 | -1.00% | 109 |
Jun 28, 2024 | 30.43 | 30.43 | 30.25 | 30.25 | 29.81 | -0.36% | 17,791 |
Jun 27, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.92 | 0.16% | 2 |
Jun 26, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.87 | -0.49% | 615 |
Jun 25, 2024 | 30.44 | 30.46 | 30.42 | 30.46 | 30.02 | 0.09% | 5,234 |
Jun 24, 2024 | 30.39 | 30.43 | 30.39 | 30.43 | 29.99 | 0.08% | 116 |
Jun 21, 2024 | 30.46 | 30.46 | 30.41 | 30.41 | 29.97 | 0.03% | 4,835 |
Jun 20, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.96 | -0.20% | 5,118 |
Jun 18, 2024 | 30.41 | 30.47 | 30.39 | 30.46 | 30.02 | 0.36% | 753 |
Jun 17, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.91 | -0.39% | 106 |
Jun 14, 2024 | 30.47 | 30.47 | 30.46 | 30.47 | 30.03 | 0.20% | 25,656 |
Jun 13, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.97 | 0.56% | 35 |
Jun 12, 2024 | 30.35 | 30.35 | 30.24 | 30.24 | 29.80 | 0.37% | 6,264 |
Jun 11, 2024 | 30.05 | 30.13 | 30.05 | 30.13 | 29.69 | 0.37% | 124 |
Jun 10, 2024 | 30.03 | 30.03 | 30.02 | 30.02 | 29.58 | -0.15% | 320 |
Jun 7, 2024 | 30.08 | 30.08 | 30.06 | 30.06 | 29.63 | -0.78% | 1,003 |
Jun 6, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.86 | 0.02% | 474 |
Jun 5, 2024 | 30.25 | 30.29 | 30.25 | 30.29 | 29.85 | 0.31% | 2,824 |
Jun 4, 2024 | 30.17 | 30.20 | 30.17 | 30.20 | 29.76 | 0.40% | 4,308 |