SPDR Series Trust SPDR Portfolio Treasury ETF (NY: SPTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	30.54	30.67	30.38	30.39	9,522	-0.10(-0.34%)
Mar 10, 2025	30.52	30.53	30.44	30.50	5,612	+0.18(+0.59%)
Mar 07, 2025	30.47	30.47	30.32	30.32	7,196	-0.05(-0.17%)
Mar 06, 2025	30.33	30.48	30.29	30.37	3,899	-0.02(-0.05%)
Mar 05, 2025	30.41	30.53	30.39	30.39	2,731	-0.11(-0.36%)
Mar 04, 2025	30.58	30.64	30.45	30.50	4,041	-0.06(-0.21%)
Mar 03, 2025	30.47	30.58	30.44	30.56	67,924	-0.02(-0.07%)
Feb 28, 2025	30.44	30.58	30.44	30.58	6,022	+0.14(+0.46%)
Feb 27, 2025	30.41	30.47	30.39	30.44	7,877	-0.04(-0.15%)
Feb 26, 2025	30.39	30.50	30.38	30.48	31,833	+0.07(+0.25%)
Feb 25, 2025	30.44	30.46	30.36	30.41	14,086	+0.18(+0.58%)
Feb 24, 2025	30.14	30.29	30.13	30.23	25,028	+0.04(+0.12%)
Feb 21, 2025	30.12	30.22	30.11	30.20	12,729	+0.14(+0.45%)
Feb 20, 2025	30.00	30.11	30.00	30.06	674	+0.04(+0.15%)
Feb 19, 2025	30.00	30.05	29.98	30.02	3,821	+0.03(+0.10%)
Feb 18, 2025	30.07	30.07	29.99	29.99	1,312	-0.12(-0.40%)
Feb 14, 2025	30.15	30.15	30.09	30.11	3,830	+0.10(+0.33%)
Feb 13, 2025	29.90	30.03	29.90	30.01	24,129	+0.16(+0.53%)
Feb 12, 2025	29.80	29.87	29.80	29.86	146,634	-0.13(-0.45%)
Feb 11, 2025	30.03	30.03	29.94	29.99	2,046	-0.06(-0.18%)
Feb 10, 2025	30.08	30.12	30.01	30.05	6,926	-0.06(-0.19%)
Feb 07, 2025	30.07	30.11	30.04	30.10	2,103	-0.05(-0.17%)
Feb 06, 2025	30.18	30.19	30.12	30.16	9,254	-0.01(-0.03%)
Feb 05, 2025	30.07	30.21	30.07	30.16	1,465	+0.15(+0.50%)
Feb 04, 2025	29.89	30.02	29.89	30.02	5,812	+0.07(+0.23%)
Feb 03, 2025	29.86	31.24	29.86	29.95	6,371	+0.04(+0.14%)
Jan 31, 2025	29.99	29.99	29.90	29.90	922	-0.07(-0.24%)
Jan 30, 2025	30.01	30.01	29.95	29.97	2,323	+0.05(+0.17%)
Jan 29, 2025	29.94	29.98	29.88	29.92	2,432	-0.02(-0.05%)
Jan 28, 2025	29.93	29.97	29.93	29.94	1,020	+0.01(+0.03%)
Jan 27, 2025	29.91	29.96	29.91	29.93	4,833	+0.13(+0.45%)
Jan 24, 2025	29.83	29.83	29.78	29.79	7,144	+0.03(+0.12%)
Jan 23, 2025	29.72	29.82	29.72	29.76	2,122	-0.05(-0.17%)
Jan 22, 2025	29.88	29.88	29.80	29.81	5,141	-0.07(-0.23%)
Jan 21, 2025	29.89	29.89	29.84	29.88	5,567	+0.07(+0.25%)
Jan 17, 2025	29.80	29.85	29.78	29.80	3,678	+0.01(+0.03%)
Jan 16, 2025	29.69	29.82	29.69	29.79	14,110	+0.11(+0.39%)
Jan 15, 2025	29.67	29.75	29.67	29.68	4,973	+0.19(+0.64%)
Jan 14, 2025	29.50	29.51	29.49	29.49	5,228	-0.00(-0.01%)
Jan 13, 2025	29.50	29.53	29.50	29.50	11,831	-0.04(-0.15%)
Jan 10, 2025	29.60	29.60	29.50	29.54	14,751	-0.12(-0.40%)
Jan 08, 2025	29.64	29.66	29.63	29.66	5,450	+0.01(+0.03%)
Jan 07, 2025	29.71	29.71	29.63	29.65	20,159	-0.10(-0.33%)
Jan 06, 2025	29.74	29.76	29.73	29.75	41,980	-0.03(-0.09%)
Jan 03, 2025	29.81	29.81	29.77	29.77	4,279	-0.03(-0.10%)