SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.06
-0.14 (-0.46%)
At close: May 12, 2025, 4:00 PM
30.06
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.05 | 30.12 | 30.04 | 30.06 | 30.06 | -0.46% | 7,403 |
| May 9, 2025 | 30.25 | 30.25 | 30.19 | 30.20 | 30.20 | -0.02% | 3,748 |
| May 8, 2025 | 30.33 | 30.33 | 30.19 | 30.20 | 30.20 | -0.52% | 2,913 |
| May 7, 2025 | 30.32 | 30.36 | 30.32 | 30.36 | 30.36 | 0.20% | 2,540 |
| May 6, 2025 | 30.22 | 30.30 | 30.21 | 30.30 | 30.30 | 0.18% | 5,869 |
| May 5, 2025 | 30.22 | 30.24 | 30.21 | 30.24 | 30.24 | -0.13% | 8,628 |
| May 2, 2025 | 30.26 | 30.28 | 30.26 | 30.28 | 30.28 | -0.49% | 8,645 |
| May 1, 2025 | 30.43 | 30.45 | 30.39 | 30.43 | 30.43 | -0.78% | 6,925 |
| Apr 30, 2025 | 30.62 | 30.68 | 30.62 | 30.67 | 30.56 | 0.09% | 3,282 |
| Apr 29, 2025 | 30.53 | 30.64 | 30.53 | 30.64 | 30.53 | 0.29% | 2,648 |
| Apr 28, 2025 | 30.47 | 30.56 | 30.47 | 30.55 | 30.45 | 0.35% | 6,939 |
| Apr 25, 2025 | 30.42 | 30.46 | 30.42 | 30.45 | 30.34 | 0.30% | 5,401 |
| Apr 24, 2025 | 30.33 | 30.36 | 30.32 | 30.36 | 30.25 | 0.38% | 1,433 |
| Apr 23, 2025 | 30.41 | 30.43 | 30.24 | 30.24 | 30.13 | 0.13% | 6,785 |
| Apr 22, 2025 | 30.24 | 30.26 | 30.20 | 30.20 | 30.09 | 0.02% | 7,246 |
| Apr 21, 2025 | 30.25 | 30.30 | 30.20 | 30.20 | 30.09 | -0.33% | 12,319 |
| Apr 17, 2025 | 30.26 | 30.31 | 30.26 | 30.30 | 30.19 | -0.27% | 5,687 |
| Apr 16, 2025 | 30.30 | 30.38 | 30.30 | 30.38 | 30.27 | 0.33% | 9,018 |
| Apr 15, 2025 | 30.25 | 30.32 | 30.25 | 30.28 | 30.17 | 0.17% | 1,848 |
| Apr 14, 2025 | 30.14 | 30.26 | 30.14 | 30.23 | 30.12 | 0.51% | 24,377 |
| Apr 11, 2025 | 30.02 | 30.07 | 29.94 | 30.07 | 29.97 | -0.27% | 17,791 |
| Apr 10, 2025 | 30.30 | 30.30 | 30.14 | 30.16 | 30.05 | -0.43% | 12,660 |
| Apr 9, 2025 | 30.19 | 30.28 | 30.12 | 30.28 | 30.18 | -0.37% | 2,439 |
| Apr 8, 2025 | 30.40 | 30.53 | 30.37 | 30.40 | 30.29 | -0.34% | 4,406 |
| Apr 7, 2025 | 30.70 | 30.70 | 30.50 | 30.50 | 30.39 | -1.04% | 35,174 |
| Apr 4, 2025 | 30.92 | 31.00 | 30.82 | 30.82 | 30.71 | 0.33% | 4,878 |
| Apr 3, 2025 | 30.77 | 30.80 | 30.69 | 30.72 | 30.61 | 0.75% | 7,772 |
| Apr 2, 2025 | 30.60 | 30.60 | 30.45 | 30.49 | 30.38 | -0.13% | 5,609 |
| Apr 1, 2025 | 30.53 | 30.61 | 30.53 | 30.53 | 30.42 | -0.09% | 11,696 |
| Mar 31, 2025 | 30.57 | 30.57 | 30.50 | 30.56 | 30.34 | 0.23% | 7,511 |
| Mar 28, 2025 | 30.46 | 30.49 | 30.46 | 30.49 | 30.27 | 0.64% | 19,201 |
| Mar 27, 2025 | 30.28 | 30.29 | 30.26 | 30.29 | 30.08 | -0.08% | 4,441 |
| Mar 26, 2025 | 30.31 | 30.35 | 30.30 | 30.32 | 30.10 | -0.20% | 5,517 |
| Mar 25, 2025 | 30.34 | 30.40 | 30.34 | 30.38 | 30.16 | 0.12% | 8,342 |
| Mar 24, 2025 | 30.43 | 30.43 | 30.32 | 30.34 | 30.13 | -0.45% | 13,830 |
| Mar 21, 2025 | 30.53 | 30.53 | 30.47 | 30.48 | 30.26 | -0.14% | 5,598 |
| Mar 20, 2025 | 30.58 | 30.58 | 30.50 | 30.52 | 30.30 | 0.30% | 6,710 |
| Mar 19, 2025 | 30.37 | 30.47 | 30.33 | 30.43 | 30.21 | 0.07% | 5,828 |
| Mar 18, 2025 | 30.36 | 30.44 | 30.36 | 30.41 | 30.19 | 0.12% | 5,027 |
| Mar 17, 2025 | 30.40 | 30.41 | 30.35 | 30.38 | 30.16 | 0.03% | 5,252 |
| Mar 14, 2025 | 30.36 | 30.39 | 30.35 | 30.37 | 30.15 | -0.18% | 5,578 |
| Mar 13, 2025 | 30.35 | 30.45 | 30.25 | 30.42 | 30.20 | 0.25% | 59,792 |
| Mar 12, 2025 | 30.36 | 30.41 | 30.33 | 30.34 | 30.13 | -0.17% | 6,547 |
| Mar 11, 2025 | 30.54 | 30.67 | 30.38 | 30.40 | 30.18 | -0.34% | 9,522 |
| Mar 10, 2025 | 30.52 | 30.53 | 30.44 | 30.50 | 30.28 | 0.59% | 5,612 |
| Mar 7, 2025 | 30.47 | 30.47 | 30.32 | 30.32 | 30.10 | -0.17% | 7,196 |
| Mar 6, 2025 | 30.33 | 30.48 | 30.29 | 30.37 | 30.15 | -0.05% | 3,899 |
| Mar 5, 2025 | 30.41 | 30.53 | 30.39 | 30.39 | 30.17 | -0.36% | 2,731 |
| Mar 4, 2025 | 30.58 | 30.64 | 30.45 | 30.50 | 30.28 | -0.21% | 4,041 |
| Mar 3, 2025 | 30.47 | 30.58 | 30.44 | 30.56 | 30.34 | -0.07% | 67,924 |