Skip to main content
logo
SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
27.10
-0.10 (-0.37%)
Sep 12, 2025, 4:00 PM EDT - Market closed

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202527.0827.1126.9827.1027.10-0.37%5,309,784
Sep 11, 202527.1127.2627.1027.2027.200.48%5,978,418
Sep 10, 202526.9927.1626.9227.0727.070.56%5,969,265
Sep 9, 202526.9827.0226.8626.9226.92-0.48%6,738,657
Sep 8, 202526.9227.0726.9127.0527.051.08%5,456,237
Sep 5, 202526.6826.7826.6626.7626.761.36%5,519,577
Sep 4, 202526.3426.4026.2226.4026.400.72%5,564,665
Sep 3, 202526.0326.2826.0326.2126.210.96%6,264,589
Sep 2, 202525.9626.0125.9125.9625.96-0.99%9,515,598
Aug 29, 202526.2726.2926.1826.2226.13-0.61%7,486,477
Aug 28, 202526.2626.4026.2326.3826.290.57%4,746,533
Aug 27, 202526.0826.2326.0426.2326.14-0.04%5,698,337
Aug 26, 202526.1826.2526.1026.2426.15-0.08%3,731,669
Aug 25, 202526.2226.3126.2026.2626.17-0.19%2,710,941
Aug 22, 202526.2326.3826.2026.3126.220.69%8,347,240
Aug 21, 202526.1626.1926.0426.1326.04-0.46%4,537,576
Aug 20, 202526.1826.2826.1626.2526.160.23%5,360,610
Aug 19, 202526.1226.2126.1226.1926.100.50%2,948,174
Aug 18, 202526.1526.1626.0026.0625.97-0.19%3,063,284
Aug 15, 202526.1926.2226.0826.1126.02-0.61%4,684,072
Aug 14, 202526.4226.4226.2526.2726.18-0.79%3,011,367
Aug 13, 202526.4126.5126.4026.4826.390.84%3,340,966
Aug 12, 202526.2526.2726.1626.2626.17-0.49%5,170,224
Aug 11, 202526.4226.4626.3526.3926.300.11%5,730,534
Aug 8, 202526.3726.3826.3226.3626.27-0.38%3,008,918
Aug 7, 202526.5126.6126.4326.4626.37-0.11%5,519,492
Aug 6, 202526.5126.5626.2426.4926.40-0.53%9,003,433
Aug 5, 202526.5126.6726.4926.6326.540.23%4,198,003
Aug 4, 202526.5426.5926.4626.5726.480.26%5,882,327
Aug 1, 202526.4226.5326.4126.5026.410.95%6,970,429
Jul 31, 202526.2826.3626.2126.2526.070.23%6,484,748
Jul 30, 202526.1926.2526.1426.1926.01-0.53%6,470,153
Jul 29, 202526.0526.3426.0426.3326.151.46%7,465,158
Jul 28, 202525.9726.0325.9325.9525.77-0.54%4,432,172
Jul 25, 202525.9226.0925.9126.0925.910.58%4,029,346
Jul 24, 202525.8526.0425.8425.9425.76-0.19%5,160,807
Jul 23, 202526.0026.0425.9325.9925.81-0.46%5,084,851
Jul 22, 202526.0226.1926.0026.1125.930.50%3,160,638
Jul 21, 202526.0326.1125.9725.9825.800.81%3,052,338
Jul 18, 202525.8025.8225.7225.7725.590.27%3,726,347
Jul 17, 202525.7425.8225.6825.7025.52-0.08%3,466,461
Jul 16, 202525.7525.8525.4725.7225.540.19%10,552,662
Jul 15, 202525.9225.9325.6425.6725.49-0.70%6,665,047
Jul 14, 202525.8225.9225.7725.8525.67-0.12%3,619,015
Jul 11, 202526.0126.0325.8625.8825.70-1.30%3,611,446
Jul 10, 202526.1826.2426.0926.2226.040.08%7,202,047
Jul 9, 202526.0126.2126.0026.2026.021.00%5,203,394
Jul 8, 202525.8325.9625.8025.9425.76-0.15%4,164,846
Jul 7, 202526.0926.1025.9225.9825.80-0.92%3,075,068
Jul 3, 202526.2626.3026.1826.2226.04-0.49%3,510,136