Skip to main content
logo
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.51
-0.11 (-0.41%)
Jan 8, 2026, 4:00 PM EST - Market closed

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202626.5026.5726.4826.5126.51-0.41%3,146,782
Jan 7, 202626.6326.6926.5526.6226.620.45%8,036,354
Jan 6, 202626.4626.5026.3826.5026.50-0.11%4,451,398
Jan 5, 202626.4426.5526.4326.5326.530.42%8,097,307
Jan 2, 202626.5026.5126.4026.4226.42-0.19%4,784,500
Dec 31, 202526.5826.6426.4626.4726.47-0.64%7,604,242
Dec 30, 202526.5826.6826.5826.6426.64-0.15%5,555,456
Dec 29, 202526.6426.6826.6026.6826.680.34%4,943,724
Dec 26, 202526.6726.6926.5426.5926.59-0.15%5,455,818
Dec 24, 202526.5726.6626.5426.6326.630.45%2,936,597
Dec 23, 202526.3926.5226.3726.5126.510.15%4,548,041
Dec 22, 202526.4826.4926.4326.4726.47-0.08%4,410,323
Dec 19, 202526.5326.5826.4826.4926.49-0.41%4,442,807
Dec 18, 202526.5826.6526.5726.6026.600.04%6,336,899
Dec 17, 202526.5326.6326.5326.5926.50-0.08%5,483,630
Dec 16, 202526.4126.6226.4026.6126.520.49%7,492,037
Dec 15, 202526.5526.5926.4626.4826.390.11%5,076,004
Dec 12, 202526.4526.4926.4026.4526.36-0.82%5,676,857
Dec 11, 202526.8226.8526.6626.6726.58-0.07%5,094,214
Dec 10, 202526.6026.7426.5626.6926.600.38%10,547,595
Dec 9, 202526.7026.7026.5626.5926.500.04%7,809,167
Dec 8, 202526.6726.6726.4926.5826.49-0.30%5,444,041
Dec 5, 202526.7826.7826.6326.6626.57-0.45%5,073,923
Dec 4, 202526.8726.8726.7526.7826.69-0.48%4,858,807
Dec 3, 202526.8626.9426.8326.9126.820.22%4,196,130
Dec 2, 202526.7726.8726.7426.8526.760.15%4,510,227
Dec 1, 202526.8426.8826.8026.8126.72-1.51%5,225,441
Nov 28, 202527.3027.3127.1527.2227.04-0.44%4,547,851
Nov 26, 202527.2227.3427.1327.3427.160.40%4,835,646
Nov 25, 202527.2427.3327.2127.2327.050.26%6,988,062
Nov 24, 202527.1527.1827.1027.1626.980.56%3,675,858
Nov 21, 202527.0827.0826.9427.0126.830.19%7,854,660
Nov 20, 202526.8827.0026.8826.9626.780.41%5,744,297
Nov 19, 202526.9526.9726.8426.8526.67-0.15%13,921,592
Nov 18, 202526.9827.0126.8226.8926.71-0.04%8,673,462
Nov 17, 202526.8926.9526.8626.9026.720.22%6,868,617
Nov 14, 202527.0827.1026.8326.8426.66-0.52%7,161,623
Nov 13, 202527.0827.1226.9726.9826.80-0.70%62,422,987
Nov 12, 202527.1227.2227.1027.1726.990.18%10,480,037
Nov 11, 202527.1227.1427.0627.1226.940.44%3,143,651
Nov 10, 202526.9827.0426.9627.0026.82-5,605,776
Nov 7, 202526.9627.1026.9627.0026.82-0.26%5,475,592
Nov 6, 202527.0127.0927.0027.0726.890.89%4,123,548
Nov 5, 202526.9927.0026.8126.8326.65-1.00%6,414,355
Nov 4, 202527.0727.1427.0627.1026.920.18%5,139,745
Nov 3, 202527.0227.0726.9627.0526.87-0.55%6,337,881
Oct 31, 202527.2727.2927.1827.2026.92-0.26%5,855,416
Oct 30, 202527.2027.3727.2027.2726.99-0.44%6,615,898
Oct 29, 202527.6227.6227.3827.3927.11-0.98%6,571,615
Oct 28, 202527.6127.7027.6027.6627.380.22%5,158,605