Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

SPDR Portfolio Treasury ETF (SPTB)

30.67
+0.03
+(0.10%)
At close: April 30 at 3:39:18 PM EDT
30.67
+0.03
+(0.09%)
After hours: April 30 at 4:06:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202530.6230.6830.6230.6730.673,300
Apr 29, 202530.5330.6430.5330.6430.642,600
Apr 28, 202530.4730.5630.4730.5530.556,900
Apr 25, 202530.4230.4530.4230.4530.455,400
Apr 24, 202530.3330.3530.3230.3530.351,400
Apr 23, 202530.4130.4330.2430.2430.246,800
Apr 22, 202530.2430.2630.2030.2030.207,200
Apr 21, 202530.2530.3030.1930.1930.1912,300
Apr 17, 202530.2630.3130.2630.3030.305,700
Apr 16, 202530.3030.3830.3030.3830.389,000
Apr 15, 202530.2530.3230.2530.2730.271,800
Apr 14, 202530.1430.2630.1430.2330.2324,400
Apr 11, 202530.0230.0729.9430.0730.0717,800
Apr 10, 202530.3030.3030.1430.1630.1612,700
Apr 9, 202530.1930.2830.1230.2830.282,400
Apr 8, 202530.4030.5330.3730.4030.404,400
Apr 7, 202530.7030.7030.5030.5030.5035,200
Apr 4, 202530.9231.0030.8230.8230.824,900
Apr 3, 202530.7730.8030.6930.7230.727,800
Apr 2, 202530.6030.6030.4530.4930.495,500
Apr 1, 202530.5330.6130.5330.5330.5311,700
Mar 31, 202530.5730.5730.5030.5630.567,500
Mar 28, 202530.4630.4930.4630.4930.4919,200
Mar 27, 202530.2830.2930.2630.2930.294,400
Mar 26, 202530.3130.3530.3030.3230.325,500
Mar 25, 202530.3430.4030.3430.3830.388,300
Mar 24, 202530.4330.4330.3230.3430.3413,800
Mar 21, 202530.5230.5230.4730.4830.485,600
Mar 20, 202530.5830.5830.5030.5230.526,700
Mar 19, 202530.3730.4730.3330.4330.435,800
Mar 18, 202530.3530.4430.3530.4130.415,000
Mar 17, 202530.4030.4130.3530.3830.385,300
Mar 14, 202530.3630.3930.3530.3630.365,600
Mar 13, 202530.3530.4530.2530.4230.4259,800
Mar 12, 202530.3530.4130.3330.3430.346,500
Mar 11, 202530.5430.6730.3830.4030.409,500
Mar 10, 202530.5230.5330.4430.5030.505,600
Mar 7, 202530.4730.4730.3230.3230.327,200
Mar 6, 202530.3330.4830.2930.3730.373,900
Mar 5, 202530.4130.5330.3930.3930.392,700
Mar 4, 202530.5830.6430.4530.5030.504,000
Mar 3, 2025 0.1 Dividend
Mar 3, 202530.4730.5830.4430.5630.5667,900
Feb 28, 202530.4430.5830.4430.5830.486,000
Feb 27, 202530.4130.4730.3930.4430.347,900
Feb 26, 202530.4030.5030.3830.4930.3931,800
Feb 25, 202530.4430.4630.3630.4130.3114,100
Feb 24, 202530.1430.2930.1330.2430.1425,000
Feb 21, 202530.1230.2230.1130.2030.1012,700
Feb 20, 202530.0030.1130.0030.0629.97700
Feb 19, 202530.0030.0529.9830.0229.923,800
Feb 18, 202530.0730.0729.9929.9929.891,300
Feb 14, 202530.1530.1530.0930.1130.013,800
Feb 13, 202529.9030.0329.9030.0129.9124,100
Feb 12, 202529.8029.8729.8029.8529.76146,600
Feb 11, 202530.0330.0329.9429.9929.892,000
Feb 10, 202530.0830.1230.0130.0529.956,900
Feb 7, 202530.0730.1130.0430.1030.002,100
Feb 6, 202530.1830.1930.1230.1630.069,300
Feb 5, 202530.0730.2130.0730.1730.071,500
Feb 4, 202529.8930.0129.8930.0129.925,800
Feb 3, 2025 0.111 Dividend
Feb 3, 202529.8631.2429.8629.9429.856,400
Jan 31, 202530.1030.1030.0130.0129.80900
Jan 30, 202530.1230.1230.0630.0829.882,300
Jan 29, 202530.0530.0930.0030.0329.832,400
Jan 28, 202530.0430.0830.0430.0529.841,000
Jan 27, 202530.0230.0830.0230.0429.834,800
Jan 24, 202529.9429.9429.8929.9129.707,100
Jan 23, 202529.8329.9329.8329.8729.662,100
Jan 22, 202529.9929.9929.9129.9229.715,100
Jan 21, 202530.0030.0029.9529.9929.785,500
Jan 17, 202529.9229.9629.8929.9229.713,700
Jan 16, 202529.8029.9329.8029.9129.7014,100
Jan 15, 202529.7829.8629.7829.7929.585,000
Jan 14, 202529.6129.6229.6029.6029.405,200
Jan 13, 202529.6129.6429.6029.6029.4011,800
Jan 10, 202529.7129.7129.6129.6529.4414,700
Jan 8, 202529.7529.7729.7429.7729.565,400
Jan 7, 202529.8229.8229.7429.7629.5520,100
Jan 6, 202529.8529.8829.8429.8629.6541,800
Jan 3, 202529.9229.9229.8829.8929.684,300
Jan 2, 202529.9829.9829.9129.9229.713,800
Dec 31, 202429.9829.9829.8929.9129.7064,900
Dec 30, 202429.9229.9429.9229.9229.721,100
Dec 27, 202429.8629.8629.8129.8129.613,300
Dec 26, 202429.8029.8729.8029.8729.662,600
Dec 24, 202429.8129.8629.7829.8629.651,700
Dec 23, 202429.9129.9129.8129.8429.632,900
Dec 20, 202429.9329.9929.9229.9429.737,000
Dec 19, 2024 0.106 Dividend
Dec 19, 202429.8629.8829.8329.8629.654,200
Dec 18, 202430.2330.2530.0630.0629.7418,900
Dec 17, 202430.2530.2530.2230.2329.914,200
Dec 16, 202430.2230.2430.2030.2429.922,400
Dec 13, 202430.2430.2430.2030.2029.892,100
Dec 12, 202430.3530.3530.3030.3129.991,500
Dec 11, 202430.4730.4730.3830.4130.0910,400
Dec 10, 202430.4730.5030.4630.4830.169,000
Dec 9, 202430.5330.5630.5230.5230.204,000
Dec 6, 202430.6230.6230.5930.6130.296,400
Dec 5, 202430.5730.5730.5530.5530.23700
Dec 4, 202430.3830.5630.3830.5530.232,300
Dec 3, 202430.5030.5030.4430.4430.123,500
Dec 2, 2024 0.112 Dividend
Dec 2, 202430.4730.5230.4530.5030.185,600
Nov 29, 202430.5730.6030.5630.6030.172,700
Nov 27, 202430.4930.5430.4830.4830.054,100
Nov 26, 202430.4030.4330.3730.4330.0017,600
Nov 25, 202430.3830.4530.3730.4430.0116,100
Nov 22, 202430.1630.2330.1630.1929.7770,500
Nov 21, 202430.2530.3630.1630.2029.7770,400
Nov 20, 202430.1730.2430.1730.1929.762,800
Nov 19, 202430.2830.2830.2430.2529.8256,300
Nov 18, 202430.1130.2230.1130.1929.763,400
Nov 15, 202430.0830.2130.0830.1629.732,000
Nov 14, 202430.1830.2228.8930.1329.719,100
Nov 13, 202430.2530.2630.1230.1529.7214,700
Nov 12, 202430.2030.2430.1530.1629.745,900
Nov 11, 202430.2730.3130.2430.2729.842,900
Nov 8, 202430.4030.4030.3630.3629.944,600
Nov 7, 202430.2730.3030.2530.3029.873,100
Nov 6, 202430.1130.2330.0830.1629.74368,100
Nov 5, 202430.3230.4130.3030.3829.951,703,000
Nov 4, 202430.4230.4230.3030.3629.942,500
Nov 1, 2024 0.112 Dividend
Nov 1, 202430.3930.3930.2230.2229.808,600
Oct 31, 202430.4530.4930.4530.4929.95500
Oct 30, 202430.5030.5030.4630.4629.92800
Oct 29, 202430.4130.4830.4130.4829.948,300
Oct 28, 202430.5030.5030.4330.4729.933,500
Oct 25, 202430.5930.5930.5130.5129.977,700
Oct 24, 202430.5830.5930.5730.5730.03800
Oct 23, 202430.4730.5130.4730.5129.97128,100
Oct 22, 202430.5530.5730.5530.5630.02800
Oct 21, 202430.5830.5830.5730.5730.032,800
Oct 18, 202430.7730.7730.7630.7630.216,300
Oct 17, 202430.7130.7230.7130.7230.1830,100
Oct 16, 202430.8730.8730.8530.8530.302,900
Oct 15, 202430.8230.8330.8030.8230.271,000
Oct 14, 202430.5830.6730.5830.6730.138,200
Oct 11, 202430.7430.7430.7330.7330.1916,000
Oct 10, 202430.6930.7430.6930.7430.209,200
Oct 9, 202430.7630.7730.7130.7330.192,100
Oct 8, 202430.8130.8330.8130.8330.28300
Oct 7, 202430.7830.8130.7730.8130.262,200
Oct 4, 202430.8730.8930.8730.8930.34700
Oct 3, 202431.1731.1731.1031.1130.561,900
Oct 2, 202431.2031.2331.1931.2230.67700
Oct 1, 2024 0.109 Dividend
Oct 1, 202431.3331.3331.3031.3030.752,100
Sep 30, 202431.3431.4031.3231.3230.664,000
Sep 27, 202431.3731.4231.3731.3830.722,100
Sep 26, 202431.3331.3331.2731.3230.663,400
Sep 25, 202431.3531.3831.3331.3330.672,800
Sep 24, 202431.3231.4331.3231.4330.76900
Sep 23, 202431.4131.4131.4031.4030.73200
Sep 20, 202431.4331.4331.4231.4230.764,600
Sep 19, 202431.4031.4131.3831.4130.751,500
Sep 18, 202431.4631.5531.4331.4330.7710,700
Sep 17, 202431.5531.5731.5531.5530.88900
Sep 16, 202431.5531.6031.5531.6030.931,000
Sep 13, 202431.5131.5231.5131.5230.86200
Sep 12, 202431.4531.4731.4431.4730.801,700
Sep 11, 202431.4631.5131.4631.5030.83800
Sep 10, 202431.4531.5331.4531.5330.86800
Sep 9, 202431.3931.4231.3931.4230.751,000
Sep 6, 202431.4531.4531.3931.3930.73500
Sep 5, 202431.2931.3331.2931.3330.67200
Sep 4, 202431.1731.2731.1731.2730.617,000
Sep 3, 2024 0.113 Dividend
Sep 3, 202431.1131.1231.1031.1230.466,400
Aug 30, 202431.0731.0731.0731.0730.318,100
Aug 29, 202431.1331.1531.1331.1530.38300
Aug 28, 202431.1931.1931.1931.1930.42300
Aug 27, 202431.2031.2131.2031.2130.44700
Aug 26, 202431.2131.2131.2131.2130.44100
Aug 23, 202431.2231.2331.2231.2330.46300
Aug 22, 202431.1331.1431.1131.1230.353,000
Aug 21, 202431.2031.2731.2031.2530.486,400
Aug 20, 202431.1931.1931.1931.1930.42100
Aug 19, 202431.1031.1031.0931.0930.32200
Aug 16, 202431.0431.0731.0431.0530.29600
Aug 15, 202430.9930.9930.9930.9930.23100
Aug 14, 202431.1931.1931.1531.1530.38200
Aug 13, 202431.1131.1131.1131.1130.34100
Aug 12, 202431.0131.0131.0131.0130.24100
Aug 9, 202430.9530.9530.9530.9530.19100
Aug 8, 202430.8730.8730.8730.8730.11300
Aug 7, 202430.9230.9230.9230.9230.16100
Aug 6, 202431.0231.0231.0231.0230.25100
Aug 5, 202431.2531.2531.2531.2530.47400
Aug 2, 202431.1531.2131.1531.2130.44400
Aug 1, 2024 0.116 Dividend
Aug 1, 202430.7430.8330.7430.8130.05700
Jul 31, 202430.7330.7830.7030.7829.911,000
Jul 30, 202430.6030.6330.5930.6329.764,800
Jul 29, 202430.5830.5930.5830.5829.71400
Jul 26, 202430.5230.5430.5230.5429.681,100
Jul 25, 202430.4330.4430.4330.4429.58200
Jul 24, 202430.3830.3830.3830.3829.52100
Jul 23, 202430.4430.4430.4430.4429.58100
Jul 22, 202430.4730.4730.4230.4229.56900
Jul 19, 202430.4530.4730.4530.4529.59800
Jul 18, 202430.5830.5830.5130.5129.65900
Jul 17, 202430.5930.5930.5830.5929.722,300
Jul 16, 202430.5030.5730.5030.5729.70500
Jul 15, 202430.4830.4830.4630.4629.59100
Jul 12, 202430.5330.5330.5330.5329.66200
Jul 11, 202430.5130.5230.4730.4729.616,100
Jul 10, 202430.3130.3130.3130.3129.45100
Jul 9, 202430.2930.2930.2930.2929.43100
Jul 8, 202430.3230.3430.3230.3229.46500
Jul 5, 202430.3130.3130.3130.3129.45200
Jul 3, 202430.1130.1830.1130.1829.333,100
Jul 2, 202430.0630.0630.0130.0529.205,100
Jul 1, 2024 0.113 Dividend
Jul 1, 202429.9929.9929.9529.9529.10100
Jun 28, 202430.4330.4330.2530.2529.2817,800
Jun 27, 202430.3630.3630.3630.3629.39100
Jun 26, 202430.3130.3130.3130.3129.34600
Jun 25, 202430.4430.4630.4230.4629.495,200
Jun 24, 202430.3930.4330.3930.4329.46100
Jun 21, 202430.4630.4630.4130.4129.444,800
Jun 20, 202430.4030.4030.4030.4029.435,100
Jun 18, 202430.4130.4730.3930.4629.49800
Jun 17, 202430.3530.3530.3530.3529.38100
Jun 14, 202430.4730.4730.4630.4729.5025,700
Jun 13, 202430.4130.4130.4130.4129.44100
Jun 12, 202430.3530.3530.2430.2429.276,300
Jun 11, 202430.0530.1330.0530.1329.17100
Jun 10, 202430.0330.0330.0230.0229.06300
Jun 7, 202430.0830.0830.0630.0629.101,000
Jun 6, 202430.3030.3030.3030.3029.33500
Jun 5, 202430.2530.2930.2530.2929.332,800
Jun 4, 202430.1730.2030.1730.2029.234,300
Jun 3, 2024 0.042 Dividend
Jun 3, 202430.0130.0830.0130.0829.122,600
May 31, 202429.9529.9729.9529.9728.971,100
May 30, 202429.8629.8829.8629.8728.873,800
May 29, 202429.7729.7729.7729.7728.782,900
May 28, 202429.8829.8829.8729.8728.874,300
May 24, 202429.9930.0029.9930.0028.995,800
May 23, 202429.9629.9629.9629.9628.96100
May 22, 202430.0230.0530.0230.0529.053,000
May 21, 202430.0730.0730.0730.0729.07300

Related Tickers