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