Get the Stockscreener App
30.21
0.10%
-0.03
After Hours:
30.22
0.005
+0.02%
State Street Spdr Portfolio Treasury Etf Stock (SPTB) Price History
The historical daily chart and data for State Street Spdr Portfolio Treasury Etf stock (SPTB), show that the latest closing stock price as of April 28, 2026, is $30.21.
- State Street Spdr Portfolio Treasury Etf all-time high stock price is $32.58, occurred on May 23, 2025.
- The lowest State Street Spdr Portfolio Treasury Etf stock price recorded was $28.89 on November 14, 2024. Since then, State Street Spdr Portfolio Treasury Etf's stock price has risen over 4.59% to $30.21 now.
- The 52-week high stock price for SPTB is $32.58, representing a 7.83% increase from the current share price, occurred on May 23, 2025.
- The 52-week low stock price for SPTB is $29.88, indicating a -1.11% decrease from the current share price, occurred on May 22, 2025.
The table below shows more information about SPTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 28, 2026 | $30.22 | $30.19 | $0.03 | 26,635.0 | -0.10% |
| Apr 27, 2026 | $30.28 | $30.23 | $0.054 | 105,326.0 | -0.13% |
| Apr 24, 2026 | $30.29 | $30.21 | $0.076 | 21,565.0 | +0.13% |
| Apr 23, 2026 | $30.29 | $30.20 | $0.085 | 19,489.0 | -0.07% |
| Apr 22, 2026 | $30.31 | $30.27 | $0.0401 | 14,555.0 | +0.04% |
| Apr 21, 2026 | $30.32 | $30.25 | $0.061 | 21,102.0 | -0.28% |
| Apr 20, 2026 | $30.36 | $30.32 | $0.04 | 11,358.0 | -0.10% |
| Apr 17, 2026 | $30.39 | $30.31 | $0.0801 | 18,618.0 | +0.43% |
| Apr 16, 2026 | $30.30 | $30.23 | $0.07 | 27,140.0 | -0.15% |
| Apr 15, 2026 | $30.30 | $30.27 | $0.03 | 13,758.0 | -0.12% |
| Apr 14, 2026 | $30.33 | $30.28 | $0.0533 | 25,077.0 | +0.20% |
| Apr 13, 2026 | $30.26 | $30.19 | $0.07 | 15,305.0 | +0.15% |
| Apr 10, 2026 | $30.24 | $30.20 | $0.0399 | 31,361.0 | -0.10% |
| Apr 09, 2026 | $30.29 | $30.20 | $0.0858 | 5,852.0 | -0.03% |
| Apr 08, 2026 | $30.32 | $30.23 | $0.085 | 22,929.0 | +0.20% |
| Apr 07, 2026 | $30.20 | $30.08 | $0.113 | 31,031.0 | +0.10% |
| Apr 06, 2026 | $30.19 | $30.14 | $0.045 | 9,855.0 | -0.13% |
| Apr 02, 2026 | $30.21 | $30.18 | $0.03 | 13,017.0 | +0.20% |
| Apr 01, 2026 | $30.21 | $30.14 | $0.0671 | 27,886.0 | -0.40% |
| Mar 31, 2026 | $30.32 | $30.26 | $0.055 | 8,704.0 | +0.08% |
State Street Spdr Portfolio Treasury Etf Stock (SPTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio Treasury Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Portfolio Treasury Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Portfolio Treasury Etf Stock (SPTB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $30.39 | $30.08 | $0.308 | 488,494.0 | -0.17% |
| Mar, 2026 | $30.73 | $30.03 | $0.70 | 7,865,979.0 | -2.06% |
| Feb, 2026 | $30.96 | $30.28 | $0.6768 | 512,976.0 | +1.44% |
| Jan, 2026 | $30.56 | $30.33 | $0.2299 | 377,625.0 | +0.12% |
State Street Spdr Portfolio Treasury Etf Stock (SPTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.63 | $30.35 | $0.28 | 326,361.0 | -0.96% |
| Nov, 2025 | $30.83 | $30.50 | $0.333 | 1,657,690.0 | +0.28% |
| Oct, 2025 | $30.95 | $30.51 | $0.4403 | 243,416.0 | +0.31% |
| Sep, 2025 | $30.85 | $30.27 | $0.5799 | 195,518.0 | +0.43% |
| Aug, 2025 | $30.50 | $30.27 | $0.2278 | 121,824.0 | +0.74% |
| Jul, 2025 | $30.37 | $30.02 | $0.3447 | 77,876.0 | -0.76% |
| Jun, 2025 | $30.51 | $29.96 | $0.5535 | 86,184.0 | +0.96% |
| May, 2025 | $32.58 | $29.88 | $2.70 | 103,970.0 | -1.50% |
| Apr, 2025 | $31.00 | $29.94 | $1.06 | 189,308.0 | +0.37% |
| Mar, 2025 | $30.67 | $30.25 | $0.42 | 252,762.0 | -0.08% |
| Feb, 2025 | $31.24 | $29.80 | $1.44 | 311,952.0 | +1.89% |
| Jan, 2025 | $30.12 | $29.60 | $0.526 | 161,203.0 | +0.36% |
State Street Spdr Portfolio Treasury Etf Stock (SPTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.62 | $29.78 | $0.84 | 93,797.0 | -2.22% |
| Nov, 2024 | $30.60 | $28.89 | $1.71 | 2,368,300.0 | +0.37% |
| Oct, 2024 | $31.33 | $30.41 | $0.92 | 237,159.0 | -2.65% |
| Sep, 2024 | $31.60 | $31.10 | $0.4999 | 50,736.0 | +0.80% |
| Aug, 2024 | $31.27 | $30.74 | $0.53 | 22,144.0 | +0.95% |
| Jul, 2024 | $30.78 | $29.95 | $0.8306 | 28,675.0 | +1.75% |
| Jun, 2024 | $30.47 | $30.01 | $0.46 | 78,136.0 | +0.94% |
| May, 2024 | $29.97 | $29.77 | $0.2004 | 12,089.0 | +0.00% |
0.02%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):