Skip to main content
logo
SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
27.39
-0.27 (-0.98%)
Oct 29, 2025, 4:00 PM EDT - Market closed

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202527.6227.6227.3827.39--0.98%6,569,977
Oct 28, 202527.6127.7027.6027.6627.660.22%5,158,605
Oct 27, 202527.4727.6027.4027.6027.600.33%5,459,955
Oct 24, 202527.5527.5527.4327.5127.510.04%4,411,034
Oct 23, 202527.5527.6027.4627.5027.50-0.61%5,248,411
Oct 22, 202527.6627.7027.6027.6727.670.07%7,420,869
Oct 21, 202527.6627.7027.6327.6527.650.44%4,160,861
Oct 20, 202527.5027.5427.4627.5327.530.36%4,238,934
Oct 17, 202527.4627.4627.3627.4327.43-0.18%10,817,548
Oct 16, 202527.2627.5227.2427.4827.480.73%10,499,012
Oct 15, 202527.3827.4727.2427.2827.28-0.22%7,196,887
Oct 14, 202527.2927.3727.2327.3427.340.29%6,485,402
Oct 13, 202527.1927.2727.0727.2627.26-0.07%4,112,991
Oct 10, 202527.1227.3127.0927.2827.281.37%6,827,976
Oct 9, 202526.8926.9326.8526.9126.91-14,012,546
Oct 8, 202527.0127.0226.8926.9126.910.04%4,856,603
Oct 7, 202526.8426.9626.8026.9026.900.52%7,510,341
Oct 6, 202526.7726.8926.7526.7626.76-0.59%4,476,132
Oct 3, 202527.0227.0726.9226.9226.92-0.30%4,164,225
Oct 2, 202526.9427.0426.9127.0027.000.30%4,772,869
Oct 1, 202526.9827.0326.8726.9226.92-0.11%8,194,410
Sep 30, 202527.0127.1226.9026.9526.86-0.19%8,791,664
Sep 29, 202526.9127.0426.9127.0026.910.71%3,815,602
Sep 26, 202526.8426.9626.7526.8126.72-0.07%5,111,592
Sep 25, 202526.8026.8526.7026.8326.74-0.07%6,085,156
Sep 24, 202526.8726.9026.7826.8526.76-0.33%5,391,175
Sep 23, 202526.8426.9526.7926.9426.850.60%5,583,596
Sep 22, 202526.8126.8426.7326.7826.69-0.33%8,879,507
Sep 19, 202526.8826.9126.7926.8726.78-0.15%4,368,368
Sep 18, 202526.9226.9926.8326.9126.82-0.88%6,588,386
Sep 17, 202527.3027.4127.0927.1527.06-0.22%7,066,670
Sep 16, 202527.1427.2627.1427.2127.120.15%5,242,594
Sep 15, 202527.1627.2427.1427.1727.080.26%4,391,060
Sep 12, 202527.0827.1126.9827.1027.01-0.37%5,313,129
Sep 11, 202527.1127.2627.1027.2027.110.48%5,978,418
Sep 10, 202526.9927.1626.9227.0726.980.56%5,969,265
Sep 9, 202526.9827.0226.8626.9226.83-0.48%6,738,657
Sep 8, 202526.9227.0726.9127.0526.961.08%5,456,237
Sep 5, 202526.6826.7826.6626.7626.671.36%5,519,577
Sep 4, 202526.3426.4026.2226.4026.310.72%5,564,665
Sep 3, 202526.0326.2826.0326.2126.120.96%6,264,589
Sep 2, 202525.9626.0125.9125.9625.87-0.99%9,515,598
Aug 29, 202526.2726.2926.1826.2226.04-0.61%7,486,477
Aug 28, 202526.2626.4026.2326.3826.200.57%4,746,533
Aug 27, 202526.0826.2326.0426.2326.05-0.04%5,698,337
Aug 26, 202526.1826.2526.1026.2426.06-0.08%3,731,669
Aug 25, 202526.2226.3126.2026.2626.08-0.19%2,710,941
Aug 22, 202526.2326.3826.2026.3126.130.69%8,347,240
Aug 21, 202526.1626.1926.0426.1325.95-0.46%4,537,576
Aug 20, 202526.1826.2826.1626.2526.070.23%5,360,610