Skip to main content
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.17
+0.04 (0.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.1430.1830.1430.1730.170.13%19,523
Jun 25, 202630.1630.1730.1230.1330.130.02%21,570
Jun 24, 202630.0930.1330.0830.1230.120.47%13,490
Jun 23, 202629.9930.0029.9729.9829.980.11%17,285
Jun 22, 202629.9729.9729.9329.9429.94-0.24%233,758
Jun 18, 202630.0630.0830.0130.0230.020.19%59,627
Jun 17, 202630.0630.0629.9429.9629.96-0.32%19,420
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
Apr 7, 202630.1130.2030.0830.2029.990.10%31,031
Apr 6, 202630.1530.1930.1530.1729.96-0.13%9,855
Apr 2, 202630.1830.2130.1830.2130.000.20%13,017
Apr 1, 202630.1430.2130.1430.1529.94-0.05%27,928
Mar 31, 202630.2930.3230.2630.2729.960.08%8,704
Mar 30, 202630.2130.2530.2130.2429.930.50%14,270
Mar 27, 202630.0330.1130.0330.0929.790.03%34,558
Mar 26, 202630.1630.1830.0830.0829.78-0.50%15,140
Mar 25, 202630.2230.2430.1930.2329.920.43%29,988
Mar 24, 202630.0830.1730.0730.1029.80-0.33%13,239
Mar 23, 202630.1130.2330.1130.2029.890.27%28,330
Mar 20, 202630.1530.1630.1030.1229.82-0.69%84,672
Mar 19, 202630.2630.3630.2530.3330.020.08%40,187
Mar 18, 202630.3830.3930.3130.3130.00-0.36%3,206,563
Mar 17, 202630.4030.4330.4030.4230.110.15%24,980
Mar 16, 202630.3730.3830.3430.3730.060.31%79,378
Mar 13, 202630.3430.3530.2630.2829.97-0.12%410,732
Mar 12, 202630.3330.3630.2830.3130.00-0.23%3,218,715
Mar 11, 202630.4430.4430.3830.3830.07-0.39%13,806
Mar 10, 202630.5730.5830.5030.5030.19-0.30%9,741
Mar 9, 202630.4930.6030.4830.5930.280.26%12,145
Mar 6, 202630.4630.5730.4630.5130.20-0.10%12,351
Mar 5, 202630.5030.5430.5030.5430.23-0.18%101,949
Mar 4, 202630.6230.6330.5930.6030.29-0.16%98,379
Mar 3, 202630.5630.6830.5530.6530.33-0.07%78,666
Mar 2, 202630.7330.7330.6330.6730.35-0.45%329,490
Feb 27, 202630.9630.9630.8730.9030.490.31%62,025
Feb 26, 202630.8030.8130.7830.8130.400.15%16,627
Feb 25, 202630.7430.7730.7330.7630.35-0.02%99,682
Feb 24, 202630.7430.7830.7430.7730.36-0.02%15,563
Feb 23, 202630.7830.7830.7430.7730.360.26%7,800
Feb 20, 202630.7130.7130.6630.6930.29-0.03%27,962
Feb 19, 202630.6730.7130.6730.7030.300.07%27,349
Feb 18, 202630.7130.7130.6830.6830.28-0.16%29,342
Feb 17, 202630.7630.7630.7330.7330.33-39,970
Feb 13, 202630.7130.7430.7130.7330.330.29%16,946
Feb 12, 202630.5330.6430.5330.6430.240.46%32,245
Feb 11, 202630.4930.5430.4830.5030.10-0.20%17,307
Feb 10, 202630.5430.5730.5430.5630.160.34%16,941
Feb 9, 202630.4430.4630.4330.4630.050.05%19,843
Feb 6, 202630.4630.4630.4130.4430.04-13,377
Feb 5, 202630.3930.4530.3730.4430.040.41%24,583
Feb 4, 202630.3030.3230.3030.3229.92-17,050
Feb 3, 202630.2930.3230.2830.3229.920.07%12,445