State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
29.77
-0.06 (-0.20%)
At close: Jul 8, 2026, 4:00 PM EDT
29.78
0.00 (0.02%)
After-hours: Jul 8, 2026, 8:00 PM EDT
SPTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 29.78 | 29.83 | 29.75 | 29.78 | 29.78 | -0.20% | 36,872 |
| Jul 7, 2026 | 29.89 | 29.90 | 29.83 | 29.83 | 29.83 | -0.34% | 29,716 |
| Jul 6, 2026 | 29.93 | 29.94 | 29.89 | 29.94 | 29.94 | -0.19% | 21,220 |
| Jul 2, 2026 | 29.90 | 30.00 | 29.89 | 29.99 | 29.99 | 0.27% | 27,444 |
| Jul 1, 2026 | 30.00 | 30.00 | 29.89 | 29.91 | 29.91 | -0.16% | 13,542 |
| Jun 30, 2026 | 30.13 | 30.14 | 30.06 | 30.06 | 29.96 | -0.43% | 33,796 |
| Jun 29, 2026 | 30.18 | 30.19 | 30.16 | 30.19 | 30.09 | 0.08% | 14,524 |
| Jun 26, 2026 | 30.14 | 30.18 | 30.14 | 30.17 | 30.06 | 0.13% | 19,523 |
| Jun 25, 2026 | 30.16 | 30.17 | 30.12 | 30.13 | 30.02 | 0.02% | 21,570 |
| Jun 24, 2026 | 30.09 | 30.13 | 30.08 | 30.12 | 30.02 | 0.47% | 13,490 |
| Jun 23, 2026 | 29.99 | 30.00 | 29.97 | 29.98 | 29.88 | 0.11% | 17,285 |
| Jun 22, 2026 | 29.97 | 29.97 | 29.93 | 29.94 | 29.84 | -0.24% | 233,758 |
| Jun 18, 2026 | 30.06 | 30.08 | 30.01 | 30.02 | 29.92 | 0.19% | 59,627 |
| Jun 17, 2026 | 30.06 | 30.06 | 29.94 | 29.96 | 29.86 | -0.32% | 19,420 |
| Jun 16, 2026 | 30.01 | 30.07 | 30.01 | 30.06 | 29.95 | 0.24% | 28,945 |
| Jun 15, 2026 | 30.03 | 30.04 | 29.98 | 29.99 | 29.88 | 0.08% | 17,785 |
| Jun 12, 2026 | 29.95 | 29.98 | 29.94 | 29.96 | 29.86 | -0.10% | 21,140 |
| Jun 11, 2026 | 29.90 | 30.02 | 29.86 | 29.99 | 29.89 | 0.49% | 16,751 |
| Jun 10, 2026 | 29.87 | 29.90 | 29.84 | 29.85 | 29.75 | -0.10% | 20,817 |
| Jun 9, 2026 | 29.85 | 29.88 | 29.83 | 29.88 | 29.77 | 0.22% | 22,845 |
| Jun 8, 2026 | 29.88 | 29.88 | 29.81 | 29.81 | 29.71 | -0.09% | 189,331 |
| Jun 5, 2026 | 29.85 | 29.86 | 29.82 | 29.84 | 29.74 | -0.32% | 16,989 |
| Jun 4, 2026 | 29.97 | 29.97 | 29.93 | 29.93 | 29.83 | 0.11% | 15,883 |
| Jun 3, 2026 | 29.91 | 29.93 | 29.88 | 29.90 | 29.80 | -0.22% | 61,601 |
| Jun 2, 2026 | 29.98 | 29.99 | 29.96 | 29.97 | 29.86 | 0.05% | 20,960 |
| Jun 1, 2026 | 29.89 | 29.95 | 29.87 | 29.95 | 29.85 | -0.06% | 27,469 |
| May 29, 2026 | 30.09 | 30.10 | 30.05 | 30.07 | 29.87 | - | 98,194 |
| May 28, 2026 | 30.00 | 30.30 | 29.99 | 30.07 | 29.87 | 0.26% | 79,166 |
| May 27, 2026 | 30.00 | 30.02 | 29.98 | 29.99 | 29.79 | 0.09% | 10,613 |
| May 26, 2026 | 30.00 | 30.00 | 29.95 | 29.97 | 29.76 | 0.15% | 13,283 |
| May 22, 2026 | 29.92 | 29.93 | 29.83 | 29.92 | 29.72 | 0.20% | 19,945 |
| May 21, 2026 | 29.79 | 29.87 | 29.74 | 29.86 | 29.66 | 0.07% | 21,852 |
| May 20, 2026 | 29.73 | 29.85 | 29.73 | 29.84 | 29.64 | 0.44% | 12,228 |
| May 19, 2026 | 29.70 | 29.73 | 29.68 | 29.71 | 29.51 | -0.25% | 15,035 |
| May 18, 2026 | 29.84 | 29.84 | 29.76 | 29.79 | 29.58 | -0.01% | 26,792 |
| May 15, 2026 | 29.84 | 29.84 | 29.78 | 29.79 | 29.59 | -0.59% | 45,502 |
| May 14, 2026 | 30.03 | 30.03 | 29.97 | 29.97 | 29.76 | -0.02% | 200,968 |
| May 13, 2026 | 29.97 | 29.99 | 29.93 | 29.97 | 29.77 | -0.07% | 21,382 |
| May 12, 2026 | 30.01 | 30.01 | 29.98 | 29.99 | 29.79 | -0.23% | 150,557 |
| May 11, 2026 | 30.09 | 30.09 | 30.04 | 30.06 | 29.86 | -0.25% | 35,221 |
| May 8, 2026 | 30.15 | 30.16 | 30.13 | 30.14 | 29.93 | 0.23% | 42,134 |
| May 7, 2026 | 30.17 | 30.17 | 30.06 | 30.07 | 29.86 | -0.23% | 30,741 |
| May 6, 2026 | 30.12 | 30.14 | 30.12 | 30.14 | 29.93 | 0.37% | 87,139 |
| May 5, 2026 | 30.01 | 30.03 | 30.00 | 30.03 | 29.82 | 0.15% | 89,252 |
| May 4, 2026 | 30.02 | 30.02 | 29.94 | 29.98 | 29.78 | -0.29% | 2,534,446 |
| May 1, 2026 | 30.13 | 30.13 | 30.07 | 30.07 | 29.86 | 0.04% | 30,818 |
| Apr 30, 2026 | 30.16 | 30.17 | 30.14 | 30.16 | 29.85 | 0.18% | 28,542 |
| Apr 29, 2026 | 30.17 | 30.17 | 30.10 | 30.10 | 29.80 | -0.38% | 18,610 |
| Apr 28, 2026 | 30.21 | 30.22 | 30.19 | 30.22 | 29.91 | -0.10% | 26,635 |
| Apr 27, 2026 | 30.26 | 30.28 | 30.23 | 30.25 | 29.94 | -0.13% | 105,326 |