SPDR Portfolio Treasury E... (SPTB)
AMEX: SPTB
· Real-Time Price · USD
30.66
-0.07 (-0.21%)
At close: Sep 09, 2025, 3:59 PM
30.66
0.00%
After-hours: Sep 09, 2025, 04:04 PM EDT
SPTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.68 | 30.68 | 30.66 | 30.67 | 30.67 | -0.20% | 7,995 |
| Sep 8, 2025 | 30.69 | 30.73 | 30.68 | 30.73 | 30.73 | 0.33% | 8,545 |
| Sep 5, 2025 | 30.62 | 30.66 | 30.62 | 30.63 | 30.63 | 0.49% | 7,701 |
| Sep 4, 2025 | 30.43 | 30.48 | 30.43 | 30.48 | 30.48 | 0.30% | 2,200 |
| Sep 3, 2025 | 30.40 | 30.42 | 30.39 | 30.39 | 30.39 | 0.30% | 4,548 |
| Sep 2, 2025 | 30.35 | 30.35 | 30.27 | 30.30 | 30.30 | -0.62% | 9,916 |
| Aug 29, 2025 | 30.48 | 30.50 | 30.47 | 30.49 | 30.38 | 0.00% | 4,334 |
| Aug 28, 2025 | 30.45 | 30.50 | 30.45 | 30.49 | 30.38 | 0.13% | 1,400 |
| Aug 27, 2025 | 30.40 | 30.46 | 30.37 | 30.45 | 30.34 | 0.10% | 5,600 |
| Aug 26, 2025 | 30.38 | 30.43 | 30.36 | 30.42 | 30.31 | 0.07% | 5,148 |
| Aug 25, 2025 | 30.39 | 30.40 | 30.37 | 30.40 | 30.29 | -0.10% | 4,400 |
| Aug 22, 2025 | 30.35 | 30.45 | 30.34 | 30.43 | 30.32 | 0.43% | 9,344 |
| Aug 21, 2025 | 30.34 | 30.34 | 30.27 | 30.30 | 30.19 | -0.20% | 1,239 |
| Aug 20, 2025 | 30.34 | 30.39 | 30.33 | 30.36 | 30.25 | 0.07% | 8,100 |
| Aug 19, 2025 | 30.32 | 30.34 | 30.32 | 30.34 | 30.23 | 0.20% | 2,200 |
| Aug 18, 2025 | 30.30 | 30.30 | 30.28 | 30.28 | 30.17 | -0.07% | 921 |
| Aug 15, 2025 | 30.34 | 30.34 | 30.28 | 30.30 | 30.19 | -0.16% | 1,834 |
| Aug 14, 2025 | 30.40 | 30.40 | 30.34 | 30.35 | 30.24 | -0.26% | 7,524 |
| Aug 13, 2025 | 30.45 | 30.46 | 30.42 | 30.43 | 30.33 | 0.30% | 22,420 |
| Aug 12, 2025 | 30.32 | 30.34 | 30.32 | 30.34 | 30.23 | -0.07% | 5,900 |