Stock listing
NYSE Arca:SPTB State Street SPDR Portfolio Treasury ETF Stock
Follow State Street SPDR Portfolio Treasury ETF into a list and get an email when it puts out news.
Share price · AMEX:SPTB
$29.02 USD -0.08 (-0.3%)
Close on Oct 19, 2026
- Day range
- $29.00 – $29.08 USDOct 19, 2026
- Volume
- 50,236 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · AMEX:SPTB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.02 | -0.079 | -0.3% | $29.07 | $29.08 | $29.00 | 50,236 | |
| $29.10 | +0.025 | +0.1% | $29.04 | $29.12 | $29.03 | 83,441 | |
| $29.07 | +0.155 | +0.5% | $29.12 | $29.15 | $29.05 | 225,900 | |
| $28.92 | +0.03 | +0.1% | $28.76 | $28.94 | $28.76 | 257,900 | |
| $28.89 | +0.025 | +0.1% | $28.89 | $28.90 | $28.86 | 9,000 | |
| $28.86 | +0.025 | +0.1% | $28.75 | $28.87 | $28.75 | 12,700 | |
| $28.84 | -0.005 | 0.0% | $28.82 | $28.84 | $28.80 | 72,600 | |
| $28.84 | +0.07 | +0.2% | $28.74 | $28.85 | $28.74 | 58,400 | |
| $28.77 | +0.005 | 0.0% | $28.67 | $28.78 | $28.67 | 81,200 | |
| $28.77 | +0.055 | +0.2% | $28.74 | $28.80 | $28.74 | 126,800 | |
| $28.71 | -0.025 | -0.1% | $28.72 | $28.74 | $28.66 | 53,900 | |
| $28.74 | -0.05 | -0.2% | $28.84 | $28.87 | $28.72 | 50,600 | |
| $28.79 | -0.045 | -0.2% | $28.67 | $28.85 | $28.63 | 306,400 | |
| $28.83 | -0.035 | -0.1% | $28.89 | $28.89 | $28.79 | 318,000 | |
| $28.87 | -0.01 | 0.0% | $28.87 | $28.87 | $28.81 | 36,400 | |
| $28.88 | -0.11 | -0.4% | $28.88 | $28.91 | $28.84 | 55,600 | |
| $28.99 | +0.04 | +0.1% | $28.96 | $28.99 | $28.90 | 360,600 | |
| $28.95 | -0.10 | -0.3% | $29.07 | $29.08 | $28.94 | 50,300 | |
| $29.05 | -0.21 | -0.7% | $29.21 | $29.21 | $29.01 | 49,900 | |
| $29.26 | +0.01 | 0.0% | $29.26 | $29.27 | $29.22 | 138,600 | |
| $29.25 | +0.07 | +0.2% | $29.25 | $29.26 | $29.22 | 12,600 | |
| $29.18 | -0.10 | -0.3% | $29.22 | $29.22 | $29.18 | 15,000 | |
| $29.28 | +0.12 | +0.4% | $29.26 | $29.29 | $29.25 | 43,400 | |
| $29.16 | -0.03 | -0.1% | $29.23 | $29.26 | $29.16 | 24,800 | |
| $29.19 | -0.02 | -0.1% | $29.18 | $29.19 | $29.16 | 84,600 | |
| $29.21 | +0.005 | 0.0% | $29.20 | $29.27 | $29.15 | 29,000 | |
| $29.20 | -0.035 | -0.1% | $29.29 | $29.30 | $29.20 | 95,000 | |
| $29.24 | -0.175 | -0.6% | $29.28 | $29.31 | $29.22 | 24,300 | |
| $29.41 | -0.056 | -0.2% | $29.45 | $29.47 | $29.40 | 71,700 | |
| $29.47 | -0.015 | -0.1% | $29.50 | $29.50 | $29.45 | 14,100 | |
| $29.48 | -0.004 | 0.0% | $29.50 | $29.51 | $29.47 | 13,100 | |
| $29.49 | +0.04 | +0.1% | $29.53 | $29.53 | $29.49 | 15,700 | |
| $29.45 | +0.01 | 0.0% | $29.46 | $29.46 | $29.43 | 25,200 | |
| $29.44 | -0.155 | -0.5% | $29.46 | $29.50 | $29.43 | 29,700 | |
| $29.59 | -0.04 | -0.1% | $29.60 | $29.60 | $29.57 | 42,900 | |
| $29.63 | -0.08 | -0.3% | $29.70 | $29.74 | $29.62 | 3,434,300 | |
| $29.71 | -0.025 | -0.1% | $29.73 | $29.75 | $29.70 | 26,100 | |
| $29.74 | -0.04 | -0.1% | $29.74 | $29.74 | $29.72 | 14,300 | |
| $29.78 | +0.115 | +0.4% | $29.73 | $29.78 | $29.73 | 2,587,000 | |
| $29.66 | +0.045 | +0.2% | $29.64 | $29.68 | $29.64 | 41,700 | |
| $29.62 | -0.04 | -0.1% | $29.64 | $29.64 | $29.61 | 98,700 | |
| $29.66 | -0.085 | -0.3% | $29.65 | $29.68 | $29.64 | 38,100 | |
| $29.74 | +0.125 | +0.4% | $29.72 | $29.74 | $29.68 | 76,600 | |
| $29.62 | +0.045 | +0.2% | $29.56 | $29.62 | $29.56 | 20,100 | |
| $29.57 | -0.07 | -0.2% | $29.61 | $29.62 | $29.57 | 31,100 | |
| $29.64 | -0.06 | -0.2% | $29.68 | $29.69 | $29.62 | 150,600 | |
| $29.70 | +0.085 | +0.3% | $29.69 | $29.74 | $29.69 | 47,800 | |
| $29.62 | +0.02 | +0.1% | $29.65 | $29.65 | $29.62 | 37,600 | |
| $29.60 | +0.025 | +0.1% | $29.61 | $29.62 | $29.59 | 41,200 | |
| $29.57 | -0.085 | -0.3% | $29.60 | $29.60 | $29.56 | 83,800 | |
| $29.66 | +0.065 | +0.2% | $29.68 | $29.69 | $29.63 | 236,200 | |
| $29.59 | -0.085 | -0.3% | $29.63 | $29.66 | $29.59 | 27,100 | |
| $29.68 | +0.01 | 0.0% | $29.67 | $29.68 | $29.65 | 202,200 | |
| $29.67 | +0.11 | +0.4% | $29.63 | $29.67 | $29.63 | 16,300 | |
| $29.56 | -0.075 | -0.3% | $29.57 | $29.57 | $29.55 | 315,300 | |
| $29.63 | -0.065 | -0.2% | $29.59 | $29.63 | $29.58 | 16,100 | |
| $29.70 | +0.02 | +0.1% | $29.70 | $29.71 | $29.68 | 12,300 | |
| $29.68 | -0.115 | -0.4% | $29.76 | $29.76 | $29.68 | 11,200 | |
| $29.79 | +0.065 | +0.2% | $29.75 | $29.81 | $29.74 | 19,900 | |
| $29.73 | +0.06 | +0.2% | $29.71 | $29.76 | $29.70 | 69,500 | |
| $29.67 | +0.04 | +0.1% | $29.67 | $29.70 | $29.67 | 14,200 | |
| $29.63 | -0.05 | -0.2% | $29.61 | $29.63 | $29.60 | 13,800 | |
| $29.68 | -0.05 | -0.2% | $29.71 | $29.71 | $29.67 | 11,400 | |
| $29.73 | -0.065 | -0.2% | $29.72 | $29.74 | $29.72 | 8,200 | |
| $29.79 | -0.052 | -0.2% | $29.83 | $29.83 | $29.76 | 10,200 |
- Ticker
- NYSE Arca:SPTB
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Portfolio Treasury ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR Portfolio Treasury ETF.