Skip to main content
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.49
-0.06 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
30.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5630.5630.4930.4930.49-0.18%37,778
Dec 4, 202530.5930.5930.5530.5530.55-0.26%8,379
Dec 3, 202530.6130.6330.5830.6330.630.15%12,822
Dec 2, 202530.4830.5930.4830.5830.580.07%25,781
Dec 1, 202530.5730.5830.5530.5630.56-0.78%10,047
Nov 28, 202530.7730.8230.7730.8030.70-0.06%5,886
Nov 26, 202530.7830.8330.7730.8230.720.06%24,003
Nov 25, 202530.7930.8330.7930.8030.700.16%25,281
Nov 24, 202530.7530.7630.7230.7530.650.16%19,137
Nov 21, 202530.7330.7330.6730.7030.600.15%101,829
Nov 20, 202530.6330.6730.6230.6630.550.21%1,305,444
Nov 19, 202530.6530.6530.5930.5930.49-0.05%3,869
Nov 18, 202530.6430.6530.5830.6130.500.07%7,952
Nov 17, 202530.5730.6030.5730.5930.480.07%8,447
Nov 14, 202530.6730.6730.5630.5730.46-0.13%11,165
Nov 13, 202530.6430.6430.6030.6130.50-0.23%17,256
Nov 12, 202530.6830.6930.6730.6830.57-0.02%7,296
Nov 11, 202530.7030.7230.6830.6830.580.23%4,425
Nov 10, 202530.6130.6230.5930.6130.51-0.05%33,360
Nov 7, 202530.6430.6730.6330.6330.52-0.02%11,158
Nov 6, 202530.6030.6430.6030.6330.530.41%44,805
Nov 5, 202530.5930.5930.5030.5130.40-0.44%10,102
Nov 4, 202530.6230.6430.6230.6430.540.18%12,634
Nov 3, 202530.5930.5930.5630.5930.48-0.42%3,869
Oct 31, 202530.7430.7430.7030.7230.50-0.08%9,934
Oct 30, 202530.7230.7530.7130.7430.53-0.07%49,612
Oct 29, 202530.8930.8930.7630.7630.55-0.45%4,864
Oct 28, 202530.8830.9130.8830.9030.690.08%7,478
Oct 27, 202530.8530.8930.8130.8830.660.05%12,676
Oct 24, 202530.9530.9530.8430.8630.650.05%10,429
Oct 23, 202530.9330.9330.8530.8530.63-0.26%11,304
Oct 22, 202530.9230.9430.8930.9330.710.03%9,457
Oct 21, 202530.9330.9430.9230.9230.700.16%7,847
Oct 20, 202530.8630.8830.8530.8730.650.08%7,495
Oct 17, 202530.8230.8430.8130.8430.63-0.11%16,410
Oct 16, 202530.7630.8830.7430.8730.660.38%25,327
Oct 15, 202530.8230.8230.7430.7630.54-0.11%6,307
Oct 14, 202530.7430.7930.7430.7930.580.20%8,019
Oct 13, 202530.7430.7430.7130.7330.52-0.03%3,037
Oct 10, 202530.6730.7530.6530.7430.530.56%10,398
Oct 9, 202530.5730.5730.5530.5730.36-0.03%11,405
Oct 8, 202530.6030.6030.5630.5830.370.03%5,314
Oct 7, 202530.5430.6030.5330.5730.360.16%5,332
Oct 6, 202530.5230.5630.5130.5230.31-0.16%6,229
Oct 3, 202530.6330.6330.5730.5730.36-0.16%11,816
Oct 2, 202530.5930.6330.5930.6230.410.09%1,371
Oct 1, 202530.6230.6230.5630.5930.38-0.09%1,355
Sep 30, 202530.6630.6830.6230.6230.30-0.04%5,923
Sep 29, 202530.6030.6530.5330.6330.310.22%43,073
Sep 26, 202530.5730.5930.5530.5630.25-4,313