NYSE Arca · SPTB · ETF
State Street SPDR Portfolio Treasury Index ETF (SPTB) ETF price history
Every NYSE Arca trading session of State Street SPDR Portfolio Treasury Index ETF from May 21, 2024 to Nov 11, 2026: 622 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPTB adjusted close, 2024 to 2026
- $30.39
- All time high, 2026
- $30.45
- 52 week high, $28.63 low
- 622
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SPTB key facts
- State Street SPDR Portfolio Treasury Index ETF (SPTB) closed at $29.20 on Nov 11, 2026 on NYSE Arca.
- SPTB's all time high close is $30.39, set on Feb 27, 2026; its all time low close is $27.23 on May 29, 2024.
- SPTB's 52 week range is $28.63 to $30.45.
- SPTB returned -2.2% over the year to Nov 11, 2026.
- Since May 21, 2024 SPTB returned +6%, +2.5% a year compounded.
- SPTB's deepest drawdown was -5.5% from Feb 27, 2026 to Oct 5, 2026.
- DataCedar holds 622 daily sessions of SPTB history from May 21, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPTB price chart, 2024 to 2026
SPTB returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -1.3% |
| 6 months | -2.2% |
| Year to date | -2.3% |
| 1 year | -2.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 21, 2024 | +6.2% |
| Compound annual growth, 2.5 years | +2.5% |
SPTB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.39 on Feb 27, 2026
- All time low close
- $27.23 on May 29, 2024
- 52 week high
- $30.45 on Feb 27, 2026
- 52 week low
- $28.63 on Oct 1, 2026
- Deepest drawdown
- -5.5% from Feb 27, 2026 to Oct 5, 2026, not yet recovered
- Best single session
- +1.3% on Aug 2, 2024
- Worst single session
- -1.0% on Apr 7, 2025
- Volatility, 1 year annualised
- 3.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2025, +6%
SPTB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 21, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.86 | $30.45 | $28.63 | $29.20 | -2.1% | 25.3M | 217 |
| 2025 | $28.17 | $31.05 | $27.81 | $29.82 | +6.1% | 3.8M | 250 |
| 2024 | $27.50 | $29.27 | $26.95 | $28.10 | n/a | 3M | 155 |
SPTB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $29.20 | -0.7% |
| October 2026 | $29.40 | +2.3% |
| September 2026 | $28.73 | -2.6% |
| August 2026 | $29.49 | -0.1% |
| July 2026 | $29.53 | -1.4% |
| June 2026 | $29.96 | +0.3% |
| May 2026 | $29.87 | +0.0% |
| April 2026 | $29.85 | -0.0% |
| March 2026 | $29.86 | -1.8% |
| February 2026 | $30.39 | +1.8% |
| January 2026 | $29.86 | +0.1% |
| December 2025 | $29.82 | -0.5% |
About the SPTB data
Daily bars. 622 sessions from May 21, 2024 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ASPTB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPRE SP Funds S&P Global REIT Sharia ETF
- SPSB State Street SPDR Portfolio Short Term Corporate Bond Index ETF
- SPSK SP Funds Dow Jones Global Sukuk ETF
- SPSM State Street SPDR Portfolio S&P 600 Small Cap ETF
- SPTE SP Funds S&P Global Technology ETF
- SPTI State Street SPDR Portfolio Intermediate Term Treasury Index ETF
- SPTL State Street SPDR Portfolio Long Term Treasury Index ETF
- SPTM State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF
Common questions
SPTB share price history
