Skip to main content
logo
SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.31
-0.17 (-0.64%)
Jun 27, 2025, 4:00 PM - Market closed

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.3926.5426.2926.3126.31-0.64%21,806,507
Jun 26, 202526.3926.4926.2926.4826.480.49%6,353,769
Jun 25, 202526.2626.3726.1826.3526.350.04%5,262,992
Jun 24, 202526.1026.4026.0926.3426.340.57%11,173,740
Jun 23, 202526.2226.3626.1726.1926.190.46%17,732,358
Jun 20, 202525.9926.1725.9326.0726.07-0.15%3,157,526
Jun 18, 202526.1826.2526.0426.1126.110.08%3,913,214
Jun 17, 202525.9526.1225.8826.0926.091.08%3,724,857
Jun 16, 202525.9626.0625.8025.8125.81-0.81%5,011,670
Jun 13, 202526.1326.1825.8826.0226.02-0.91%4,222,591
Jun 12, 202526.2026.2726.1226.2626.261.12%4,521,920
Jun 11, 202525.8726.0425.8525.9725.970.39%5,015,785
Jun 10, 202525.9625.9825.8025.8725.870.43%11,926,718
Jun 9, 202525.6625.8325.6525.7625.760.12%4,238,912
Jun 6, 202525.8525.9025.7225.7325.73-1.23%2,744,002
Jun 5, 202526.1326.1926.0026.0526.05-4,159,892
Jun 4, 202525.8726.1225.8326.0526.051.48%8,163,763
Jun 3, 202525.7825.8625.6225.6725.67-0.12%6,741,772
Jun 2, 202525.7425.8025.6125.7025.70-1.19%3,712,803
May 30, 202525.9626.0625.9026.0125.920.19%6,634,496
May 29, 202525.8626.0125.8225.9625.870.89%5,411,648
May 28, 202525.7625.7925.6425.7325.64-0.50%4,115,721
May 27, 202525.7525.9225.6825.8625.771.21%3,825,746
May 23, 202525.5925.6025.4625.5525.460.27%4,628,159
May 22, 202525.2425.4925.1725.4825.390.51%6,568,788
May 21, 202525.5525.6525.3025.3525.26-1.59%7,810,329
May 20, 202525.7625.8025.6525.7625.67-0.66%7,063,885
May 19, 202525.6025.9425.5925.9325.84-0.31%6,655,511
May 16, 202526.1626.1625.9626.0125.920.23%5,240,937
May 15, 202525.8026.0025.7725.9525.860.89%4,372,277
May 14, 202525.8325.8725.6825.7225.63-0.58%4,488,153
May 13, 202525.9525.9825.7725.8725.78-0.42%5,665,290
May 12, 202526.0026.1125.9625.9825.89-0.88%10,071,599
May 9, 202526.1826.2726.1626.2126.120.15%2,650,906
May 8, 202526.4726.4826.1626.1726.08-1.06%2,674,571
May 7, 202526.4326.5326.4226.4526.360.42%3,086,286
May 6, 202526.1426.3426.0926.3426.250.34%5,582,945
May 5, 202526.3026.3026.1526.2526.16-0.57%2,992,529
May 2, 202526.3826.4926.3326.4026.31-0.90%4,720,767
May 1, 202526.8426.8426.5526.6426.54-0.97%3,962,644
Apr 30, 202526.9627.0326.8426.9026.71-0.55%3,880,229
Apr 29, 202526.8127.0726.8127.0526.860.78%2,689,684
Apr 28, 202526.6426.8826.6226.8426.650.56%2,382,828
Apr 25, 202526.6826.7626.6226.6926.500.60%3,327,531
Apr 24, 202526.4426.5526.3926.5326.350.99%3,609,893
Apr 23, 202526.7026.7426.2026.2726.090.84%19,354,278
Apr 22, 202525.9526.2225.9526.0525.870.54%3,074,468
Apr 21, 202526.0626.2125.8925.9125.73-1.60%3,248,068
Apr 17, 202526.4726.5226.2426.3326.15-0.83%2,974,249
Apr 16, 202526.3826.5926.3026.5526.370.61%1,699,038