MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPTB — State Street SPDR Portfolio Treasury ETF
NYSE ArcaState Street SPDR Portfolio Treasury ETF
$28.77
+0.01(+0.02%)
- O
- 28.67
- H
- 28.78
- L
- 28.67
- V
- 81.11K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.77
Period Return-5.5%
Period High$32.58
Period Low$28.63
Avg Daily Volume73.5K
Total Trading Days365
SPTB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.67 | $28.78 | $28.67 | $28.77 | +$0.01 | +0.02% | 81,111 | $28.74 | $28.67 $28.78 |
| Oct 6, 2026 | $28.74 | $28.80 | $28.74 | $28.77 | +$0.06 | +0.19% | 126,787 | $28.77 | $28.74 $28.80 |
| Oct 5, 2026 | $28.72 | $28.74 | $28.66 | $28.71 | $-0.03 | -0.09% | 53,886 | $28.70 | $28.66 $28.74 |
| Oct 2, 2026 | $28.84 | $28.87 | $28.72 | $28.74 | $-0.05 | -0.17% | 50,633 | $28.76 | $28.72 $28.87 |
| Oct 1, 2026 | $28.67 | $28.85 | $28.63 | $28.79 | $-0.05 | -0.16% | 306,393 | $28.74 | $28.63 $28.85 |
| Sep 30, 2026 | $28.89 | $28.89 | $28.79 | $28.83 | $-0.04 | -0.12% | 318,037 | $28.80 | $28.79 $28.89 |
| Sep 29, 2026 | $28.87 | $28.87 | $28.81 | $28.87 | $-0.01 | -0.03% | 36,441 | $28.84 | $28.81 $28.87 |
| Sep 28, 2026 | $28.88 | $28.91 | $28.84 | $28.88 | $-0.11 | -0.38% | 55,638 | $28.89 | $28.84 $28.91 |
| Sep 25, 2026 | $28.96 | $28.99 | $28.90 | $28.99 | +$0.04 | +0.14% | 360,629 | $28.92 | $28.90 $28.99 |
| Sep 24, 2026 | $29.07 | $29.08 | $28.94 | $28.95 | $-0.10 | -0.34% | 50,323 | $29.00 | $28.94 $29.08 |
| Sep 23, 2026 | $29.21 | $29.21 | $29.01 | $29.05 | $-0.21 | -0.72% | 49,908 | $29.06 | $29.01 $29.21 |
| Sep 22, 2026 | $29.26 | $29.27 | $29.22 | $29.26 | +$0.01 | +0.03% | 138,601 | $29.26 | $29.22 $29.27 |
| Sep 21, 2026 | $29.25 | $29.26 | $29.22 | $29.25 | +$0.07 | +0.24% | 12,566 | $29.24 | $29.22 $29.26 |
| Sep 18, 2026 | $29.22 | $29.22 | $29.18 | $29.18 | $-0.10 | -0.34% | 15,001 | $29.19 | $29.18 $29.22 |
| Sep 17, 2026 | $29.26 | $29.29 | $29.25 | $29.28 | +$0.12 | +0.41% | 43,368 | $29.27 | $29.25 $29.29 |
| Sep 16, 2026 | $29.23 | $29.26 | $29.16 | $29.16 | $-0.03 | -0.10% | 24,778 | $29.21 | $29.16 $29.26 |
| Sep 15, 2026 | $29.18 | $29.19 | $29.16 | $29.19 | $-0.02 | -0.07% | 84,926 | $29.18 | $29.16 $29.19 |
| Sep 14, 2026 | $29.20 | $29.27 | $29.15 | $29.21 | +$0.01 | +0.02% | 28,952 | $29.23 | $29.15 $29.27 |
| Sep 11, 2026 | $29.29 | $29.30 | $29.20 | $29.20 | $-0.04 | -0.12% | 95,048 | $29.25 | $29.20 $29.30 |
| Sep 10, 2026 | $29.28 | $29.31 | $29.22 | $29.24 | $-0.18 | -0.60% | 24,314 | $29.25 | $29.22 $29.31 |
| Sep 9, 2026 | $29.45 | $29.47 | $29.40 | $29.41 | $-0.06 | -0.19% | 71,669 | $29.44 | $29.40 $29.47 |
| Sep 8, 2026 | $29.50 | $29.50 | $29.45 | $29.47 | $-0.02 | -0.05% | 14,138 | $29.48 | $29.45 $29.50 |
| Sep 4, 2026 | $29.50 | $29.51 | $29.47 | $29.48 | $-0.00 | -0.01% | 13,107 | $29.49 | $29.47 $29.51 |
| Sep 3, 2026 | $29.53 | $29.53 | $29.49 | $29.49 | +$0.04 | +0.14% | 15,698 | $29.51 | $29.49 $29.53 |
| Sep 2, 2026 | $29.46 | $29.46 | $29.43 | $29.45 | +$0.01 | +0.03% | 25,178 | $29.44 | $29.43 $29.46 |
| Sep 1, 2026 | $29.46 | $29.50 | $29.43 | $29.44 | $-0.16 | -0.52% | 29,676 | $29.45 | $29.43 $29.50 |
| Aug 31, 2026 | $29.60 | $29.60 | $29.57 | $29.59 | $-0.04 | -0.13% | 42,893 | $29.59 | $29.57 $29.60 |
| Aug 28, 2026 | $29.70 | $29.74 | $29.62 | $29.63 | $-0.08 | -0.27% | 3,434,378 | $29.68 | $29.62 $29.74 |
| Aug 27, 2026 | $29.73 | $29.75 | $29.70 | $29.71 | $-0.03 | -0.08% | 26,061 | $29.73 | $29.70 $29.75 |
| Aug 26, 2026 | $29.74 | $29.74 | $29.72 | $29.74 | $-0.04 | -0.13% | 14,275 | $29.74 | $29.72 $29.74 |