Skip to main content
logo
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
29.96
-0.10 (-0.32%)
At close: Jun 17, 2026, 4:00 PM EDT
29.96
0.00 (0.00%)
After-hours: Jun 17, 2026, 4:10 PM EDT

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202630.0630.0629.9830.00--0.18%14,727
Jun 16, 202630.0130.0730.0130.0630.060.24%28,945
Jun 15, 202630.0330.0429.9829.9929.980.08%17,785
Jun 12, 202629.9529.9829.9429.9629.96-0.10%21,140
Jun 11, 202629.9030.0229.8629.9929.990.49%16,751
Jun 10, 202629.8729.9029.8429.8529.85-0.10%20,817
Jun 9, 202629.8529.8829.8329.8829.870.22%22,845
Jun 8, 202629.8829.8829.8129.8129.81-0.09%189,331
Jun 5, 202629.8529.8629.8229.8429.84-0.32%16,989
Jun 4, 202629.9729.9729.9329.9329.930.11%15,883
Jun 3, 202629.9129.9329.8829.9029.90-0.22%61,601
Jun 2, 202629.9829.9929.9629.9729.970.05%20,960
Jun 1, 202629.8929.9529.8729.9529.95-0.06%27,469
May 29, 202630.0930.1030.0530.0729.97-98,194
May 28, 202630.0030.3029.9930.0729.970.26%79,166
May 27, 202630.0030.0229.9829.9929.890.09%10,613
May 26, 202630.0030.0029.9529.9729.860.15%13,283
May 22, 202629.9229.9329.8329.9229.820.20%19,945
May 21, 202629.7929.8729.7429.8629.760.07%21,852
May 20, 202629.7329.8529.7329.8429.740.44%12,228
May 19, 202629.7029.7329.6829.7129.61-0.25%15,035
May 18, 202629.8429.8429.7629.7929.68-0.01%26,792
May 15, 202629.8429.8429.7829.7929.69-0.59%45,502
May 14, 202630.0330.0329.9729.9729.86-0.02%200,968
May 13, 202629.9729.9929.9329.9729.87-0.07%21,382
May 12, 202630.0130.0129.9829.9929.89-0.23%150,557
May 11, 202630.0930.0930.0430.0629.96-0.25%35,221
May 8, 202630.1530.1630.1330.1430.030.23%42,134
May 7, 202630.1730.1730.0630.0729.96-0.23%30,741
May 6, 202630.1230.1430.1230.1430.030.37%87,139
May 5, 202630.0130.0330.0030.0329.920.15%89,252
May 4, 202630.0230.0229.9429.9829.88-0.29%2,534,446
May 1, 202630.1330.1330.0730.0729.960.04%30,818
Apr 30, 202630.1630.1730.1430.1629.950.18%28,542
Apr 29, 202630.1730.1730.1030.1029.90-0.38%18,610
Apr 28, 202630.2130.2230.1930.2230.01-0.10%26,635
Apr 27, 202630.2630.2830.2330.2530.04-0.13%105,326
Apr 24, 202630.2330.2930.2130.2930.080.13%21,565
Apr 23, 202630.2830.2930.2130.2530.04-0.07%19,489
Apr 22, 202630.3130.3130.2730.2730.060.04%14,555
Apr 21, 202630.3130.3230.2530.2530.05-0.28%21,102
Apr 20, 202630.3630.3630.3230.3430.14-0.10%11,358
Apr 17, 202630.3130.3930.3130.3730.170.43%18,618
Apr 16, 202630.2930.3030.2330.2430.04-0.15%27,140
Apr 15, 202630.3030.3030.2730.2930.08-0.12%13,758
Apr 14, 202630.2930.3330.2830.3230.120.20%25,077
Apr 13, 202630.2130.2630.1930.2630.060.15%15,305
Apr 10, 202630.2330.2430.2030.2230.01-0.10%31,361
Apr 9, 202630.2330.2930.2030.2530.04-0.03%5,852
Apr 8, 202630.3230.3230.2430.2630.050.20%22,929