Skip to main content
logo
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
29.99
+0.02 (0.08%)
May 27, 2026, 4:00 PM EDT - Market closed

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202630.0030.0229.9829.9929.990.09%10,613
May 26, 202630.0030.0029.9529.9729.970.15%13,283
May 22, 202629.9229.9329.8329.9229.920.20%19,945
May 21, 202629.7929.8729.7429.8629.860.07%21,852
May 20, 202629.7329.8529.7329.8429.840.44%12,228
May 19, 202629.7029.7329.6829.7129.71-0.25%15,035
May 18, 202629.8429.8429.7629.7929.79-0.01%26,792
May 15, 202629.8429.8429.7829.7929.79-0.59%45,502
May 14, 202630.0330.0329.9729.9729.97-0.02%200,968
May 13, 202629.9729.9929.9329.9729.97-0.07%21,382
May 12, 202630.0130.0129.9829.9929.99-0.23%150,557
May 11, 202630.0930.0930.0430.0630.06-0.25%35,221
May 8, 202630.1530.1630.1330.1430.140.23%42,134
May 7, 202630.1730.1730.0630.0730.07-0.23%30,741
May 6, 202630.1230.1430.1230.1430.140.37%87,139
May 5, 202630.0130.0330.0030.0330.030.15%89,252
May 4, 202630.0230.0229.9429.9829.98-0.29%2,534,446
May 1, 202630.1330.1330.0730.0730.070.04%30,818
Apr 30, 202630.1630.1730.1430.1630.060.18%28,542
Apr 29, 202630.1730.1730.1030.1030.00-0.38%18,610
Apr 28, 202630.2130.2230.1930.2230.12-0.10%26,635
Apr 27, 202630.2630.2830.2330.2530.15-0.13%105,326
Apr 24, 202630.2330.2930.2130.2930.190.13%21,565
Apr 23, 202630.2830.2930.2130.2530.15-0.07%19,489
Apr 22, 202630.3130.3130.2730.2730.170.04%14,555
Apr 21, 202630.3130.3230.2530.2530.15-0.28%21,102
Apr 20, 202630.3630.3630.3230.3430.24-0.10%11,358
Apr 17, 202630.3130.3930.3130.3730.270.43%18,618
Apr 16, 202630.2930.3030.2330.2430.14-0.15%27,140
Apr 15, 202630.3030.3030.2730.2930.19-0.12%13,758
Apr 14, 202630.2930.3330.2830.3230.220.20%25,077
Apr 13, 202630.2130.2630.1930.2630.160.15%15,305
Apr 10, 202630.2330.2430.2030.2230.12-0.10%31,361
Apr 9, 202630.2330.2930.2030.2530.15-0.03%5,852
Apr 8, 202630.3230.3230.2430.2630.160.20%22,929
Apr 7, 202630.1130.2030.0830.2030.100.10%31,031
Apr 6, 202630.1530.1930.1530.1730.07-0.13%9,855
Apr 2, 202630.1830.2130.1830.2130.110.20%13,017
Apr 1, 202630.1430.2130.1430.1530.05-0.05%27,928
Mar 31, 202630.2930.3230.2630.2730.060.08%8,704
Mar 30, 202630.2130.2530.2130.2430.040.50%14,270
Mar 27, 202630.0330.1130.0330.0929.890.03%34,558
Mar 26, 202630.1630.1830.0830.0829.88-0.50%15,140
Mar 25, 202630.2230.2430.1930.2330.030.43%29,988
Mar 24, 202630.0830.1730.0730.1029.90-0.33%13,239
Mar 23, 202630.1130.2330.1130.2030.000.27%28,330
Mar 20, 202630.1530.1630.1030.1229.92-0.69%84,672
Mar 19, 202630.2630.3630.2530.3330.130.08%40,187
Mar 18, 202630.3830.3930.3130.3130.10-0.36%3,206,563
Mar 17, 202630.4030.4330.4030.4230.210.15%24,980