Skip to main content
logo
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.07
-0.07 (-0.23%)
At close: May 7, 2026, 4:00 PM EDT
30.07
0.00 (0.00%)
After-hours: May 7, 2026, 8:00 PM EDT

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202630.1330.1330.0730.0730.07-0.29%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, 202630.1430.2130.1430.1530.05-0.40%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
Mar 16, 202630.3730.3830.3430.3730.170.31%79,378
Mar 13, 202630.3430.3530.2630.2830.07-0.12%410,732
Mar 12, 202630.3330.3630.2830.3130.11-0.23%3,218,715
Mar 11, 202630.4430.4430.3830.3830.18-0.39%13,806
Mar 10, 202630.5730.5830.5030.5030.29-0.30%9,741
Mar 9, 202630.4930.6030.4830.5930.390.26%12,145
Mar 6, 202630.4630.5730.4630.5130.31-0.10%12,351
Mar 5, 202630.5030.5430.5030.5430.34-0.18%101,949
Mar 4, 202630.6230.6330.5930.6030.39-0.16%98,379
Mar 3, 202630.5630.6830.5530.6530.44-0.07%78,666
Mar 2, 202630.7330.7330.6330.6730.46-0.76%329,490
Feb 27, 202630.9630.9630.8730.9030.600.31%62,025
Feb 26, 202630.8030.8130.7830.8130.500.15%16,627