SPDR Series Trust (SPTB) Historical Stock Data

30.52 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPTB is down -0.04% a day on average. There have been 13 days where SPDR Series Trust closed green and 17 days where SPTB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	30.44	30.52	↑$0.08 (0.26%)	30.44	30.52	22.61K
2025-12-09	30.51	30.44	↓$0.07 (-0.23%)	30.43	30.51	23.64K
2025-12-08	30.49	30.47	↓$0.02 (-0.08%)	30.43	30.49	12.57K
2025-12-05	30.56	30.49	↓$0.07 (-0.23%)	30.49	30.56	37.78K
2025-12-04	30.59	30.55	↓$0.04 (-0.15%)	30.55	30.59	8.38K
2025-12-03	30.61	30.63	↑$0.02 (0.05%)	30.58	30.63	12.68K
2025-12-02	30.48	30.58	↑$0.10 (0.33%)	30.48	30.59	25.78K
2025-12-01	30.57	30.56	↓$0.01 (-0.03%)	30.55	30.57	9.89K
2025-11-28	30.77	30.80	↑$0.03 (0.10%)	30.77	30.82	5.89K
2025-11-26	30.78	30.82	↑$0.04 (0.13%)	30.77	30.83	23.74K
2025-11-25	30.79	30.80	↑$0.01 (0.03%)	30.79	30.83	25.28K
2025-11-24	30.75	30.75	↑$0.00 (0.00%)	30.72	30.76	18.47K
2025-11-21	30.73	30.70	↓$0.03 (-0.10%)	30.68	30.73	101.54K
2025-11-20	30.63	30.66	↑$0.03 (0.08%)	30.62	30.67	1.30M
2025-11-19	30.65	30.59	↓$0.06 (-0.20%)	30.59	30.65	3.87K
2025-11-18	30.64	30.61	↓$0.04 (-0.11%)	30.58	30.65	7.76K
2025-11-17	30.57	30.59	↑$0.02 (0.05%)	30.57	30.60	8.39K
2025-11-14	30.67	30.57	↓$0.11 (-0.34%)	30.56	30.67	11.17K
2025-11-13	30.64	30.61	↓$0.03 (-0.11%)	30.60	30.64	17.21K
2025-11-12	30.68	30.68	↓$0.00 (-0.02%)	30.67	30.69	7.24K
2025-11-11	30.70	30.68	↓$0.02 (-0.07%)	30.68	30.72	3.98K
2025-11-10	30.61	30.61	↑$0.00 (0.00%)	30.59	30.62	33.29K
2025-11-07	30.64	30.63	↓$0.02 (-0.05%)	30.63	30.67	11.15K
2025-11-06	30.60	30.63	↑$0.03 (0.10%)	30.60	30.64	44.81K
2025-11-05	30.59	30.51	↓$0.09 (-0.28%)	30.50	30.59	10.10K
2025-11-04	30.62	30.64	↑$0.02 (0.07%)	30.62	30.64	12.63K
2025-11-03	30.59	30.59	↓$0.00 (-0.02%)	30.56	30.59	3.87K
2025-10-31	30.74	30.71	↓$0.03 (-0.08%)	30.70	30.74	9.93K
2025-10-30	30.72	30.74	↑$0.02 (0.07%)	30.71	30.75	49.23K
2025-10-29	30.89	30.76	↓$0.13 (-0.42%)	30.76	30.89	4.86K