Skip to main content
logo
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.29
+0.31 (1.19%)
Mar 30, 2026, 4:00 PM EDT - Market closed

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202626.2626.3426.2126.2926.291.19%5,493,121
Mar 27, 202625.9126.0825.8925.9825.98-0.42%11,476,912
Mar 26, 202626.1626.2426.0326.0926.09-0.80%5,789,098
Mar 25, 202626.2726.3226.2126.3026.300.92%8,504,267
Mar 24, 202625.9826.1425.9426.0626.06-0.42%10,927,190
Mar 23, 202626.1026.2726.0426.1726.170.65%14,851,490
Mar 20, 202626.2926.3125.9926.0026.00-1.89%11,394,437
Mar 19, 202626.3726.5626.3526.5026.500.53%10,115,574
Mar 18, 202626.4826.5126.3626.3626.36-0.64%4,219,933
Mar 17, 202626.5026.5526.4826.5326.530.30%6,470,655
Mar 16, 202626.4326.4826.3826.4526.450.80%5,276,992
Mar 13, 202626.3526.4226.2226.2426.24-0.49%7,658,275
Mar 12, 202626.3626.4526.3326.3726.37-0.30%10,698,800
Mar 11, 202626.6026.6226.4226.4526.45-1.08%6,476,686
Mar 10, 202626.8826.9326.7426.7426.74-0.93%10,120,197
Mar 9, 202626.7327.0226.7226.9926.990.75%8,827,915
Mar 6, 202626.7426.9226.6626.7926.79-0.30%19,532,981
Mar 5, 202626.8426.9226.8026.8726.87-0.44%7,415,080
Mar 4, 202627.0327.0826.9926.9926.99-0.33%7,895,195
Mar 3, 202626.9427.1426.9327.0827.08-0.15%8,243,051
Mar 2, 202627.2227.2327.0527.1227.12-1.24%5,655,441
Feb 27, 202627.4227.4827.3927.4627.380.55%5,964,131
Feb 26, 202627.2527.3327.2527.3127.230.40%6,403,610
Feb 25, 202627.1527.2627.1527.2027.12-0.04%3,401,810
Feb 24, 202627.2227.2527.1827.2127.130.15%4,542,970
Feb 23, 202627.1127.2527.1127.1727.090.37%4,400,075
Feb 20, 202627.1527.1626.9527.0726.99-0.22%8,353,528
Feb 19, 202627.0627.1527.0627.1327.050.11%3,310,869
Feb 18, 202627.1427.1927.0827.1027.02-0.37%5,369,500
Feb 17, 202627.2227.2627.1627.2027.120.22%5,476,808
Feb 13, 202627.1327.1827.1027.1427.060.48%6,660,593
Feb 12, 202626.7627.0326.7627.0126.931.20%7,453,017
Feb 11, 202626.6726.8126.6626.6926.61-0.48%6,707,998
Feb 10, 202626.7426.8326.7426.8226.741.06%5,747,643
Feb 9, 202626.4726.5726.4226.5426.46-12,665,753
Feb 6, 202626.5426.5526.4626.5426.460.04%4,906,456
Feb 5, 202626.3926.5426.3326.5326.450.95%7,253,645
Feb 4, 202626.2826.3326.2526.2826.20-0.19%6,837,937
Feb 3, 202626.2426.3426.2326.3326.250.23%5,432,008
Feb 2, 202626.3926.4126.2726.2726.19-0.64%6,939,095
Jan 30, 202626.5026.5526.4426.4426.27-0.41%6,824,459
Jan 29, 202626.4226.5926.4126.5526.380.04%6,988,939
Jan 28, 202626.5226.5726.4626.5426.37-0.19%5,924,586
Jan 27, 202626.6926.7326.5726.5926.42-0.56%4,992,431
Jan 26, 202626.7526.7926.7026.7426.560.45%4,385,671
Jan 23, 202626.5926.6526.5126.6226.450.23%9,639,219
Jan 22, 202626.4626.5826.4326.5626.390.30%6,644,829
Jan 21, 202626.3326.5226.2926.4826.310.68%7,323,765
Jan 20, 202626.2826.3926.2726.3026.13-1.13%6,388,811
Jan 16, 202626.7126.7526.5826.6026.43-0.64%8,013,293