Canada markets closed

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:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202430.4330.4330.2530.2530.2517,800
Jun 27, 202430.3630.3630.3630.3630.36100
Jun 26, 202430.3130.3130.3130.3130.31600
Jun 25, 202430.4430.4630.4230.4630.465,200
Jun 24, 202430.3930.4330.3930.4330.43100
Jun 21, 202430.4630.4630.4130.4130.414,800
Jun 20, 202430.4030.4030.4030.4030.405,100
Jun 18, 202430.4130.4730.3930.4630.46800
Jun 17, 202430.3530.3530.3530.3530.35100
Jun 14, 202430.4730.4730.4630.4730.4725,700
Jun 13, 202430.4130.4130.4130.4130.41100
Jun 12, 202430.3530.3530.2430.2430.246,300
Jun 11, 202430.0530.1330.0530.1330.13100
Jun 10, 202430.0330.0330.0230.0230.02300
Jun 07, 202430.0830.0830.0630.0630.061,000
Jun 06, 202430.3030.3030.3030.3030.30500
Jun 05, 202430.2530.2930.2530.2930.292,800
Jun 04, 202430.1730.2030.1730.2030.204,300
Jun 03, 202430.0130.0830.0130.0830.082,600
Jun 03, 20240.042 Dividend
May 31, 202429.9529.9729.9529.9729.931,100
May 30, 202429.8629.8829.8629.8729.833,800
May 29, 202429.7729.7729.7729.7729.732,900
May 28, 202429.8829.8829.8729.8729.834,300
May 24, 202429.9930.0029.9930.0029.955,800
May 23, 202429.9629.9629.9629.9629.92100
May 22, 202430.0230.0530.0230.0530.003,000
May 21, 202430.0730.0730.0730.0730.03300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.