SPDR Series Trust (SPTB) Historical Stock Data
30.13 ↓0.12 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPTB is up 0.05% a day on average. There have been 19 days where SPDR Series Trust closed green and 11 days where SPTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 30.13 | 30.13 | ↑$0.00 (0.00%) | 30.12 | 30.16 | 2.54K |
| 2025-07-10 | 30.24 | 30.25 | ↑$0.01 (0.03%) | 30.19 | 30.25 | 3.96K |
| 2025-07-09 | 30.16 | 30.23 | ↑$0.07 (0.24%) | 30.14 | 30.24 | 4.95K |
| 2025-07-08 | 30.07 | 30.13 | ↑$0.05 (0.18%) | 30.07 | 30.13 | 9.81K |
| 2025-07-07 | 30.16 | 30.15 | ↓$0.02 (-0.05%) | 30.12 | 30.18 | 4.37K |
| 2025-07-03 | 30.23 | 30.23 | ↑$0.00 (0.01%) | 30.23 | 30.25 | 2.16K |
| 2025-07-02 | 30.29 | 30.30 | ↑$0.01 (0.04%) | 30.29 | 30.32 | 1.13K |
| 2025-07-01 | 30.37 | 30.35 | ↓$0.02 (-0.06%) | 30.32 | 30.37 | 2.70K |
| 2025-06-30 | 30.43 | 30.50 | ↑$0.07 (0.22%) | 30.42 | 30.51 | 14.58K |
| 2025-06-27 | 30.41 | 30.40 | ↓$0.02 (-0.06%) | 30.38 | 30.44 | 1.60K |
| 2025-06-26 | 30.41 | 30.45 | ↑$0.04 (0.12%) | 30.41 | 30.46 | 8.41K |
| 2025-06-25 | 30.32 | 30.38 | ↑$0.06 (0.20%) | 30.32 | 30.38 | 2.51K |
| 2025-06-24 | 30.26 | 30.38 | ↑$0.12 (0.40%) | 30.26 | 30.38 | 7.33K |
| 2025-06-23 | 30.29 | 30.29 | ↓$0.00 (-0.02%) | 30.29 | 30.34 | 2.20K |
| 2025-06-20 | 30.16 | 30.21 | ↑$0.05 (0.17%) | 30.15 | 30.23 | 4.17K |
| 2025-06-18 | 30.23 | 30.19 | ↓$0.03 (-0.11%) | 30.19 | 30.26 | 3.17K |
| 2025-06-17 | 30.11 | 30.18 | ↑$0.07 (0.23%) | 30.11 | 30.18 | 2.78K |
| 2025-06-16 | 30.10 | 30.07 | ↓$0.04 (-0.12%) | 30.05 | 30.16 | 2.56K |
| 2025-06-13 | 30.15 | 30.14 | ↓$0.01 (-0.02%) | 30.10 | 30.15 | 4.24K |
| 2025-06-12 | 30.21 | 30.23 | ↑$0.02 (0.07%) | 30.19 | 30.23 | 521 |
| 2025-06-11 | 30.07 | 30.12 | ↑$0.05 (0.17%) | 30.07 | 30.12 | 1.88K |
| 2025-06-10 | 30.02 | 30.03 | ↑$0.01 (0.03%) | 30.02 | 30.03 | 1.67K |
| 2025-06-09 | 29.98 | 30.00 | ↑$0.02 (0.05%) | 29.98 | 30.01 | 2.03K |
| 2025-06-06 | 30.02 | 29.96 | ↓$0.06 (-0.20%) | 29.96 | 30.02 | 3.22K |
| 2025-06-05 | 30.21 | 30.13 | ↓$0.08 (-0.26%) | 30.12 | 30.21 | 3.93K |
| 2025-06-04 | 30.11 | 30.18 | ↑$0.07 (0.23%) | 30.08 | 30.20 | 5.29K |
| 2025-06-03 | 30.08 | 30.00 | ↓$0.08 (-0.27%) | 29.99 | 30.08 | 9.95K |
| 2025-06-02 | 30.05 | 30.02 | ↓$0.03 (-0.10%) | 29.99 | 30.06 | 4.16K |
| 2025-05-30 | 30.17 | 30.21 | ↑$0.04 (0.13%) | 30.17 | 30.22 | 3.82K |
| 2025-05-29 | 30.12 | 30.16 | ↑$0.04 (0.13%) | 30.11 | 30.19 | 4.83K |
Create an account or log in to view more rows.
$SPTB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SPTB just added more
$SPTB time to short this
$SPTB When in doubt
zoom out. ??
$SPTB Holding Pattern
$SPTB up we go
$SPTB LFGGGGGG
$SPTB MAY RIP TOMORROW
$SPTB Just buy and hold
$SPTB tomorrow will be an explosion day
I believe it!