SPDR Portfolio Treasury ETF (SPTB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.25

-0.11

(-0.36%)

At close: 03:14PM EDT

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	30.43	30.43	30.25	30.25	30.25	17,800
27 June 2024	30.36	30.36	30.36	30.36	30.36	100
26 June 2024	30.31	30.31	30.31	30.31	30.31	600
25 June 2024	30.44	30.46	30.42	30.46	30.46	5,200
24 June 2024	30.39	30.43	30.39	30.43	30.43	100
21 June 2024	30.46	30.46	30.41	30.41	30.41	4,800
20 June 2024	30.40	30.40	30.40	30.40	30.40	5,100
18 June 2024	30.41	30.47	30.39	30.46	30.46	800
17 June 2024	30.35	30.35	30.35	30.35	30.35	100
14 June 2024	30.47	30.47	30.46	30.47	30.47	25,700
13 June 2024	30.41	30.41	30.41	30.41	30.41	100
12 June 2024	30.35	30.35	30.24	30.24	30.24	6,300
11 June 2024	30.05	30.13	30.05	30.13	30.13	100
10 June 2024	30.03	30.03	30.02	30.02	30.02	300
07 June 2024	30.08	30.08	30.06	30.06	30.06	1,000
06 June 2024	30.30	30.30	30.30	30.30	30.30	500
05 June 2024	30.25	30.29	30.25	30.29	30.29	2,800
04 June 2024	30.17	30.20	30.17	30.20	30.20	4,300
03 June 2024	30.01	30.08	30.01	30.08	30.08	2,600
03 June 2024	0.042 Dividend
31 May 2024	29.95	29.97	29.95	29.97	29.93	1,100
30 May 2024	29.86	29.88	29.86	29.87	29.83	3,800
29 May 2024	29.77	29.77	29.77	29.77	29.73	2,900
28 May 2024	29.88	29.88	29.87	29.87	29.83	4,300
24 May 2024	29.99	30.00	29.99	30.00	29.95	5,800
23 May 2024	29.96	29.96	29.96	29.96	29.92	100
22 May 2024	30.02	30.05	30.02	30.05	30.00	3,000
21 May 2024	30.07	30.07	30.07	30.07	30.03	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.