Get the Stockscreener App
30.64
0.00%
0.00
After Hours:
30.64
0.005
+0.02%
Spdr Series Trust Spdr Portfolio Treasury Etf Stock (SPTB) Price History
The historical daily chart and data for Spdr Series Trust Spdr Portfolio Treasury Etf stock (SPTB), show that the latest closing stock price as of September 19, 2025, is $30.64.
- Spdr Series Trust Spdr Portfolio Treasury Etf all-time high stock price is $32.58, occurred on May 23, 2025.
- The lowest Spdr Series Trust Spdr Portfolio Treasury Etf stock price recorded was $28.89 on November 14, 2024. Since then, Spdr Series Trust Spdr Portfolio Treasury Etf's stock price has risen over 6.04% to $30.64 now.
- The 52-week high stock price for SPTB is $32.58, representing a 6.35% increase from the current share price, occurred on May 23, 2025.
- The 52-week low stock price for SPTB is $28.89, indicating a -5.70% decrease from the current share price, occurred on November 14, 2024.
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 |
|---|---|---|---|---|---|
| Sep 19, 2025 | $30.64 | $30.61 | $0.0287 | 35,169.0 | +0.00% |
| Sep 18, 2025 | $30.66 | $30.62 | $0.035 | 12,306.0 | -0.24% |
| Sep 17, 2025 | $30.85 | $30.70 | $0.15 | 5,119.0 | -0.18% |
| Sep 16, 2025 | $30.78 | $30.76 | $0.02 | 9,267.0 | +0.09% |
| Sep 15, 2025 | $30.77 | $30.74 | $0.0305 | 1,700.0 | +0.15% |
| Sep 12, 2025 | $30.71 | $30.67 | $0.046 | 5,531.0 | -0.20% |
| Sep 11, 2025 | $30.79 | $30.75 | $0.037 | 9,256.0 | +0.13% |
| Sep 10, 2025 | $30.74 | $30.68 | $0.0584 | 1,063.0 | +0.15% |
| Sep 09, 2025 | $30.68 | $30.66 | $0.0236 | 7,995.0 | -0.20% |
| Sep 08, 2025 | $30.73 | $30.68 | $0.0465 | 8,545.0 | +0.31% |
| Sep 05, 2025 | $30.66 | $30.62 | $0.0447 | 7,701.0 | +0.51% |
| Sep 04, 2025 | $30.48 | $30.43 | $0.0511 | 2,198.0 | +0.26% |
| Sep 03, 2025 | $30.42 | $30.39 | $0.035 | 4,548.0 | +0.31% |
| Sep 02, 2025 | $30.35 | $30.27 | $0.0799 | 9,916.0 | -0.62% |
| Aug 29, 2025 | $30.50 | $30.47 | $0.0278 | 4,334.0 | -0.00% |
| Aug 28, 2025 | $30.50 | $30.45 | $0.0508 | 1,389.0 | +0.13% |
| Aug 27, 2025 | $30.46 | $30.37 | $0.0866 | 5,563.0 | +0.10% |
| Aug 26, 2025 | $30.43 | $30.36 | $0.068 | 5,148.0 | +0.07% |
| Aug 25, 2025 | $30.40 | $30.37 | $0.03 | 4,347.0 | -0.10% |
| Aug 22, 2025 | $30.45 | $30.34 | $0.11 | 9,343.0 | +0.45% |
| Aug 21, 2025 | $30.34 | $30.27 | $0.067 | 1,239.0 | -0.22% |
| Aug 20, 2025 | $30.39 | $30.33 | $0.055 | 8,098.0 | +0.08% |
Spdr Series Trust 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 Spdr Series Trust 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 Spdr Series Trust Spdr Portfolio Treasury Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Series Trust Spdr Portfolio Treasury Etf Stock (SPTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $30.85 | $30.27 | $0.5799 | 155,483.0 | +0.48% |
| 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% |
Spdr Series Trust 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% |
0.08%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):