Skip to main content
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.22
-0.03 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
30.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.2130.2230.1930.2230.22-0.10%26,635
Apr 27, 202630.2630.2830.2330.2530.25-0.13%105,326
Apr 24, 202630.2330.2930.2130.2930.290.13%21,565
Apr 23, 202630.2830.2930.2130.2530.25-0.07%19,489
Apr 22, 202630.3130.3130.2730.2730.270.04%14,555
Apr 21, 202630.3130.3230.2530.2530.25-0.28%21,102
Apr 20, 202630.3630.3630.3230.3430.34-0.10%11,358
Apr 17, 202630.3130.3930.3130.3730.370.43%18,618
Apr 16, 202630.2930.3030.2330.2430.24-0.15%27,140
Apr 15, 202630.3030.3030.2730.2930.29-0.12%13,758
Apr 14, 202630.2930.3330.2830.3230.320.20%25,077
Apr 13, 202630.2130.2630.1930.2630.260.15%15,305
Apr 10, 202630.2330.2430.2030.2230.22-0.10%31,361
Apr 9, 202630.2330.2930.2030.2530.25-0.03%5,852
Apr 8, 202630.3230.3230.2430.2630.260.20%22,929
Apr 7, 202630.1130.2030.0830.2030.200.10%31,031
Apr 6, 202630.1530.1930.1530.1730.17-0.13%9,855
Apr 2, 202630.1830.2130.1830.2130.210.20%13,017
Apr 1, 202630.1430.2130.1430.1530.15-0.40%27,928
Mar 31, 202630.2930.3230.2630.2730.160.08%8,704
Mar 30, 202630.2130.2530.2130.2430.140.50%14,270
Mar 27, 202630.0330.1130.0330.0929.990.03%34,558
Mar 26, 202630.1630.1830.0830.0829.98-0.50%15,140
Mar 25, 202630.2230.2430.1930.2330.130.43%29,988
Mar 24, 202630.0830.1730.0730.1030.00-0.33%13,239
Mar 23, 202630.1130.2330.1130.2030.100.27%28,330
Mar 20, 202630.1530.1630.1030.1230.02-0.69%84,672
Mar 19, 202630.2630.3630.2530.3330.230.08%40,187
Mar 18, 202630.3830.3930.3130.3130.20-0.36%3,206,563
Mar 17, 202630.4030.4330.4030.4230.310.15%24,980
Mar 16, 202630.3730.3830.3430.3730.270.31%79,378
Mar 13, 202630.3430.3530.2630.2830.17-0.12%410,732
Mar 12, 202630.3330.3630.2830.3130.21-0.23%3,218,715
Mar 11, 202630.4430.4430.3830.3830.28-0.39%13,806
Mar 10, 202630.5730.5830.5030.5030.39-0.30%9,741
Mar 9, 202630.4930.6030.4830.5930.480.26%12,145
Mar 6, 202630.4630.5730.4630.5130.41-0.10%12,351
Mar 5, 202630.5030.5430.5030.5430.44-0.18%101,949
Mar 4, 202630.6230.6330.5930.6030.49-0.16%98,379
Mar 3, 202630.5630.6830.5530.6530.54-0.07%78,666
Mar 2, 202630.7330.7330.6330.6730.56-0.76%329,490
Feb 27, 202630.9630.9630.8730.9030.700.31%62,025
Feb 26, 202630.8030.8130.7830.8130.600.15%16,627
Feb 25, 202630.7430.7730.7330.7630.56-0.02%99,682
Feb 24, 202630.7430.7830.7430.7730.56-0.02%15,563
Feb 23, 202630.7830.7830.7430.7730.570.26%7,800
Feb 20, 202630.7130.7130.6630.6930.49-0.03%27,962
Feb 19, 202630.6730.7130.6730.7030.500.07%27,349
Feb 18, 202630.7130.7130.6830.6830.48-0.16%29,342
Feb 17, 202630.7630.7630.7330.7330.53-39,970
Feb 13, 202630.7130.7430.7130.7330.530.29%16,946
Feb 12, 202630.5330.6430.5330.6430.440.46%32,245
Feb 11, 202630.4930.5430.4830.5030.30-0.20%17,307
Feb 10, 202630.5430.5730.5430.5630.360.34%16,941
Feb 9, 202630.4430.4630.4330.4630.260.05%19,843
Feb 6, 202630.4630.4630.4130.4430.24-13,377
Feb 5, 202630.3930.4530.3730.4430.240.41%24,583
Feb 4, 202630.3030.3230.3030.3230.12-17,050
Feb 3, 202630.2930.3230.2830.3230.120.07%12,445
Feb 2, 202630.3530.3530.2930.2930.10-0.54%15,921
Jan 30, 202630.4730.4930.4530.4630.16-0.03%20,575
Jan 29, 202630.4030.4830.4030.4730.170.10%34,324
Jan 28, 202630.4530.4530.4230.4430.14-0.08%6,577
Jan 27, 202630.5030.5030.4630.4730.16-0.10%9,367
Jan 26, 202630.5030.5030.4930.5030.190.11%32,592
Jan 23, 202630.4330.4630.4130.4630.160.13%8,164
Jan 22, 202630.3930.4330.3830.4230.120.06%18,991
Jan 21, 202630.3730.4130.3530.4030.100.18%11,481
Jan 20, 202630.3530.3730.3330.3530.04-0.31%28,134
Jan 16, 202630.4930.5030.4430.4430.14-0.25%10,401
Jan 15, 202630.5630.5630.5130.5230.21-0.08%16,448
Jan 14, 202630.5230.5630.5230.5430.240.18%15,898
Jan 13, 202630.4830.5030.4730.4930.180.05%14,028
Jan 12, 202630.4530.4930.4430.4730.17-0.07%12,067
Jan 9, 202630.4530.4930.4230.4930.190.10%30,849
Jan 8, 202630.4630.4830.4530.4630.16-0.20%22,705
Jan 7, 202630.5330.5430.4930.5230.220.16%34,242
Jan 6, 202630.4630.4730.4330.4730.17-17,620
Jan 5, 202630.4530.4930.4530.4730.170.16%14,312
Jan 2, 202630.4630.4630.4130.4230.12-0.01%18,952
Dec 31, 202530.4830.5130.4230.4330.12-0.26%26,282
Dec 30, 202530.4930.5230.4830.5130.20-0.05%16,551
Dec 29, 202530.5130.5230.5030.5230.220.14%12,554
Dec 26, 202530.5030.5130.4530.4830.170.02%5,891
Dec 24, 202530.4330.4730.4330.4730.170.21%3,596
Dec 23, 202530.3530.4130.3530.4130.10-23,795
Dec 22, 202530.4230.4230.4030.4130.10-0.09%17,641
Dec 19, 202530.4430.4630.4230.4330.13-0.14%10,945
Dec 18, 202530.4630.4930.4630.4830.17-0.16%14,951
Dec 17, 202530.5130.5430.5130.5330.12-0.01%16,787
Dec 16, 202530.4630.5430.4630.5330.120.20%15,889
Dec 15, 202530.4930.5130.4630.4730.060.07%13,370
Dec 12, 202530.4530.4630.4430.4530.04-0.20%8,272
Dec 11, 202530.5830.5830.5130.5130.10-0.03%12,048
Dec 10, 202530.4430.5230.4330.5230.110.26%22,801
Dec 9, 202530.5130.5130.4330.4430.03-0.08%23,642
Dec 8, 202530.4930.4930.4330.4730.06-0.08%12,918
Dec 5, 202530.5630.5630.4930.4930.08-0.18%37,778
Dec 4, 202530.5930.5930.5530.5530.13-0.26%8,379
Dec 3, 202530.6130.6330.5830.6330.210.15%12,825