SPTB - SPDR Series Trust SPDR Portfolio Treasury ETF
Previous close
29.81
-0.200 -0.671%
Share volume: 0
Last Updated: Tue 24 Dec 2024 06:26:32 PM CET
PREVIOUS CLOSE
CHG
CHG%
$30.01
-0.20
-0.67%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $29.81 | $29.81 | $29.86 | $29.86 | $29.78 | $29.78 | $29.86 | $29.86 | 1,741 | $1,741.00 |
| 12/23/2024 | $29.91 | $29.91 | $29.91 | $29.91 | $29.81 | $29.81 | $29.84 | $29.84 | 2,891 | $2,891.00 |
| 12/20/2024 | $29.93 | $29.93 | $29.99 | $29.99 | $29.92 | $29.92 | $29.94 | $29.94 | 6,954 | $6,954.00 |
| 12/19/2024 | $29.87 | $29.87 | $29.88 | $29.88 | $29.83 | $29.83 | $29.86 | $29.86 | 4,156 | $4,156.00 |
| 12/18/2024 | $30.23 | $30.23 | $30.25 | $30.25 | $30.06 | $30.06 | $30.06 | $30.06 | 18,909 | $18,909.00 |
| 12/17/2024 | $30.25 | $30.25 | $30.25 | $30.25 | $30.22 | $30.22 | $30.23 | $30.23 | 4,245 | $4,245.00 |
| 12/16/2024 | $30.22 | $30.22 | $30.24 | $30.24 | $30.20 | $30.20 | $30.24 | $30.24 | 2,447 | $2,447.00 |
| 12/13/2024 | $30.24 | $30.24 | $30.24 | $30.24 | $30.21 | $30.21 | $30.21 | $30.21 | 2,115 | $2,115.00 |
| 12/12/2024 | $30.35 | $30.35 | $30.35 | $30.35 | $30.30 | $30.30 | $30.31 | $30.31 | 1,488 | $1,488.00 |