SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.95
-0.07 (-0.26%)
At close: Nov 20, 2024, 4:00 PM
27.17
+0.22 (0.82%)
Pre-market: Nov 21, 2024, 5:48 AM EST
SPTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 26.88 | 27.06 | 26.87 | 26.95 | 26.95 | -0.26% | 3,268,674 |
| Nov 19, 2024 | 27.05 | 27.12 | 27.00 | 27.02 | 27.02 | 0.45% | 3,871,488 |
| Nov 18, 2024 | 26.73 | 26.99 | 26.68 | 26.90 | 26.90 | 0.22% | 4,168,717 |
| Nov 15, 2024 | 26.77 | 27.00 | 26.68 | 26.84 | 26.84 | -0.30% | 5,431,062 |
| Nov 14, 2024 | 26.96 | 27.10 | 26.89 | 26.92 | 26.92 | 0.49% | 4,266,339 |
| Nov 13, 2024 | 27.21 | 27.21 | 26.74 | 26.79 | 26.79 | -0.67% | 3,702,861 |
| Nov 12, 2024 | 27.16 | 27.30 | 26.93 | 26.97 | 26.97 | -1.39% | 13,434,019 |
| Nov 11, 2024 | 27.40 | 27.41 | 27.25 | 27.35 | 27.35 | -0.44% | 2,088,052 |
| Nov 8, 2024 | 27.34 | 27.51 | 27.31 | 27.47 | 27.47 | 1.10% | 4,791,868 |
| Nov 7, 2024 | 27.00 | 27.25 | 26.98 | 27.17 | 27.17 | 1.12% | 5,240,082 |
| Nov 6, 2024 | 26.69 | 26.99 | 26.68 | 26.87 | 26.87 | -2.33% | 7,471,579 |
| Nov 5, 2024 | 27.33 | 27.56 | 27.21 | 27.51 | 27.51 | 0.44% | 4,206,977 |
| Nov 4, 2024 | 27.42 | 27.49 | 27.23 | 27.39 | 27.39 | 1.41% | 6,332,269 |
| Nov 1, 2024 | 27.37 | 27.47 | 27.00 | 27.01 | 27.01 | -1.67% | 5,223,153 |
| Oct 31, 2024 | 27.38 | 27.58 | 27.29 | 27.47 | 27.38 | 0.18% | 6,136,751 |
| Oct 30, 2024 | 27.56 | 27.70 | 27.38 | 27.42 | 27.33 | 0.26% | 5,395,156 |
| Oct 29, 2024 | 27.11 | 27.36 | 27.07 | 27.35 | 27.26 | 0.07% | 4,697,034 |
| Oct 28, 2024 | 27.43 | 27.45 | 27.21 | 27.33 | 27.24 | -0.33% | 3,925,383 |
| Oct 25, 2024 | 27.65 | 27.65 | 27.37 | 27.42 | 27.33 | -0.51% | 4,144,635 |
| Oct 24, 2024 | 27.44 | 27.64 | 27.36 | 27.56 | 27.47 | 0.55% | 4,560,489 |
| Oct 23, 2024 | 27.33 | 27.47 | 27.29 | 27.41 | 27.32 | -0.25% | 5,308,585 |
| Oct 22, 2024 | 27.57 | 27.59 | 27.41 | 27.48 | 27.39 | 0.04% | 5,686,114 |
| Oct 21, 2024 | 27.67 | 27.69 | 27.46 | 27.47 | 27.38 | -1.61% | 3,478,729 |
| Oct 18, 2024 | 27.94 | 28.01 | 27.90 | 27.92 | 27.83 | 0.11% | 3,561,179 |
| Oct 17, 2024 | 28.01 | 28.04 | 27.85 | 27.89 | 27.80 | -1.38% | 3,562,889 |
| Oct 16, 2024 | 28.30 | 28.37 | 28.24 | 28.28 | 28.19 | 0.28% | 4,143,642 |
| Oct 15, 2024 | 28.06 | 28.20 | 28.04 | 28.20 | 28.11 | 1.22% | 3,356,642 |
| Oct 14, 2024 | 27.68 | 27.86 | 27.66 | 27.86 | 27.77 | -0.04% | 2,359,621 |
| Oct 11, 2024 | 27.80 | 27.96 | 27.79 | 27.87 | 27.78 | -0.29% | 5,667,267 |
| Oct 10, 2024 | 27.90 | 27.96 | 27.78 | 27.95 | 27.86 | -0.36% | 9,418,124 |
| Oct 9, 2024 | 28.12 | 28.17 | 27.99 | 28.05 | 27.96 | -0.53% | 7,609,430 |
| Oct 8, 2024 | 28.05 | 28.21 | 28.03 | 28.20 | 28.11 | 0.07% | 4,174,994 |
| Oct 7, 2024 | 28.20 | 28.28 | 28.14 | 28.18 | 28.09 | -0.63% | 4,885,017 |
| Oct 4, 2024 | 28.34 | 28.47 | 28.32 | 28.36 | 28.27 | -1.22% | 5,940,089 |
| Oct 3, 2024 | 28.85 | 28.91 | 28.70 | 28.71 | 28.61 | -0.83% | 5,800,243 |
| Oct 2, 2024 | 28.84 | 28.97 | 28.77 | 28.95 | 28.85 | -0.75% | 4,012,726 |
| Oct 1, 2024 | 29.26 | 29.39 | 29.14 | 29.17 | 29.07 | 0.34% | 5,876,621 |
| Sep 30, 2024 | 29.21 | 29.22 | 29.00 | 29.07 | 28.89 | -0.34% | 6,394,399 |
| Sep 27, 2024 | 29.16 | 29.24 | 29.09 | 29.17 | 28.99 | 0.48% | 4,824,807 |
| Sep 26, 2024 | 29.03 | 29.09 | 28.87 | 29.03 | 28.85 | 0.14% | 4,912,932 |
| Sep 25, 2024 | 29.10 | 29.11 | 28.99 | 28.99 | 28.81 | -0.82% | 4,254,874 |
| Sep 24, 2024 | 29.02 | 29.26 | 28.98 | 29.23 | 29.05 | 0.03% | 4,761,100 |
| Sep 23, 2024 | 29.14 | 29.30 | 29.01 | 29.22 | 29.04 | -0.17% | 4,206,498 |
| Sep 20, 2024 | 29.26 | 29.34 | 29.19 | 29.27 | 29.09 | -0.24% | 3,818,778 |
| Sep 19, 2024 | 29.22 | 29.35 | 29.20 | 29.34 | 29.16 | -0.24% | 3,552,223 |
| Sep 18, 2024 | 29.59 | 29.72 | 29.39 | 29.41 | 29.22 | -1.08% | 6,258,708 |
| Sep 17, 2024 | 29.91 | 29.95 | 29.71 | 29.73 | 29.54 | -0.47% | 5,035,461 |
| Sep 16, 2024 | 29.69 | 29.88 | 29.63 | 29.87 | 29.68 | 0.84% | 2,909,732 |
| Sep 13, 2024 | 29.65 | 29.69 | 29.52 | 29.62 | 29.43 | 0.20% | 4,358,444 |
| Sep 12, 2024 | 29.62 | 29.65 | 29.43 | 29.56 | 29.37 | -0.34% | 8,590,984 |
| Sep 11, 2024 | 29.64 | 29.84 | 29.60 | 29.66 | 29.47 | -0.10% | 9,933,122 |
| Sep 10, 2024 | 29.47 | 29.75 | 29.45 | 29.69 | 29.50 | 0.71% | 5,336,083 |
| Sep 9, 2024 | 29.33 | 29.53 | 29.28 | 29.48 | 29.29 | 0.34% | 7,772,739 |
| Sep 6, 2024 | 29.36 | 29.69 | 29.27 | 29.38 | 29.19 | 0.07% | 8,853,131 |
| Sep 5, 2024 | 29.32 | 29.40 | 29.16 | 29.36 | 29.18 | 0.51% | 7,271,901 |
| Sep 4, 2024 | 28.92 | 29.23 | 28.91 | 29.21 | 29.03 | 1.04% | 5,118,395 |
| Sep 3, 2024 | 28.85 | 28.99 | 28.80 | 28.91 | 28.73 | 1.15% | 4,353,491 |
| Aug 30, 2024 | 28.87 | 28.95 | 28.55 | 28.58 | 28.31 | -0.87% | 4,196,240 |
| Aug 29, 2024 | 28.78 | 28.86 | 28.72 | 28.83 | 28.56 | -0.31% | 3,876,448 |
| Aug 28, 2024 | 28.96 | 29.02 | 28.89 | 28.92 | 28.65 | -0.10% | 2,805,984 |
| Aug 27, 2024 | 28.82 | 28.99 | 28.80 | 28.95 | 28.68 | -0.24% | 3,465,476 |
| Aug 26, 2024 | 29.16 | 29.16 | 28.99 | 29.02 | 28.75 | -0.17% | 3,397,638 |
| Aug 23, 2024 | 29.02 | 29.15 | 28.95 | 29.07 | 28.80 | 0.59% | 4,464,271 |
| Aug 22, 2024 | 29.01 | 29.04 | 28.80 | 28.90 | 28.63 | -0.89% | 4,878,704 |
| Aug 21, 2024 | 29.14 | 29.28 | 29.01 | 29.16 | 28.89 | 0.07% | 3,944,570 |
| Aug 20, 2024 | 29.04 | 29.17 | 28.98 | 29.14 | 28.87 | 0.76% | 2,988,119 |
| Aug 19, 2024 | 28.79 | 28.98 | 28.78 | 28.92 | 28.65 | 0.42% | 4,132,448 |
| Aug 16, 2024 | 28.79 | 28.81 | 28.68 | 28.80 | 28.53 | 0.38% | 3,787,413 |
| Aug 15, 2024 | 28.52 | 28.69 | 28.47 | 28.69 | 28.42 | -0.83% | 3,628,805 |
| Aug 14, 2024 | 28.85 | 29.01 | 28.84 | 28.93 | 28.66 | 0.49% | 3,353,474 |
| Aug 13, 2024 | 28.78 | 28.81 | 28.69 | 28.79 | 28.52 | 0.70% | 2,794,300 |
| Aug 12, 2024 | 28.43 | 28.65 | 28.39 | 28.59 | 28.32 | 0.35% | 4,216,933 |
| Aug 9, 2024 | 28.56 | 28.56 | 28.45 | 28.49 | 28.22 | 0.96% | 9,940,531 |
| Aug 8, 2024 | 28.17 | 28.26 | 28.11 | 28.22 | 27.95 | -0.56% | 4,460,126 |
| Aug 7, 2024 | 28.43 | 28.55 | 28.29 | 28.38 | 28.11 | -0.77% | 5,820,218 |
| Aug 6, 2024 | 29.02 | 29.07 | 28.60 | 28.60 | 28.33 | -1.95% | 6,539,320 |
| Aug 5, 2024 | 29.44 | 29.51 | 28.94 | 29.17 | 28.90 | 0.38% | 12,303,890 |
| Aug 2, 2024 | 28.70 | 29.08 | 28.69 | 29.06 | 28.79 | 2.83% | 6,636,268 |
| Aug 1, 2024 | 28.20 | 28.40 | 28.19 | 28.26 | 27.99 | 0.53% | 4,971,631 |
| Jul 31, 2024 | 28.00 | 28.11 | 27.93 | 28.11 | 27.76 | 1.12% | 3,173,472 |
| Jul 30, 2024 | 27.79 | 27.86 | 27.67 | 27.80 | 27.45 | 0.32% | 2,072,017 |
| Jul 29, 2024 | 27.77 | 27.77 | 27.64 | 27.71 | 27.36 | 0.47% | 2,020,285 |
| Jul 26, 2024 | 27.58 | 27.63 | 27.50 | 27.58 | 27.23 | 0.69% | 1,415,156 |
| Jul 25, 2024 | 27.33 | 27.55 | 27.30 | 27.39 | 27.05 | 0.70% | 3,012,911 |
| Jul 24, 2024 | 27.48 | 27.54 | 27.18 | 27.20 | 26.86 | -0.95% | 2,578,397 |
| Jul 23, 2024 | 27.50 | 27.58 | 27.44 | 27.46 | 27.12 | - | 1,345,616 |
| Jul 22, 2024 | 27.65 | 27.69 | 27.37 | 27.46 | 27.12 | -0.33% | 1,666,452 |
| Jul 19, 2024 | 27.57 | 27.61 | 27.52 | 27.55 | 27.20 | -0.58% | 1,349,832 |
| Jul 18, 2024 | 27.74 | 27.87 | 27.67 | 27.71 | 27.36 | -0.65% | 3,203,273 |
| Jul 17, 2024 | 27.80 | 27.94 | 27.74 | 27.89 | 27.54 | 0.11% | 2,915,121 |
| Jul 16, 2024 | 27.70 | 27.88 | 27.67 | 27.86 | 27.51 | 1.20% | 3,566,342 |
| Jul 15, 2024 | 27.55 | 27.64 | 27.49 | 27.53 | 27.18 | -0.94% | 2,651,287 |
| Jul 12, 2024 | 27.70 | 27.79 | 27.64 | 27.79 | 27.44 | 0.32% | 5,759,675 |
| Jul 11, 2024 | 27.73 | 27.85 | 27.67 | 27.70 | 27.35 | 0.98% | 3,443,082 |
| Jul 10, 2024 | 27.39 | 27.45 | 27.34 | 27.43 | 27.09 | 0.29% | 7,358,339 |
| Jul 9, 2024 | 27.39 | 27.44 | 27.23 | 27.35 | 27.01 | -0.36% | 2,415,562 |
| Jul 8, 2024 | 27.40 | 27.49 | 27.33 | 27.45 | 27.11 | 0.18% | 2,083,317 |
| Jul 5, 2024 | 27.34 | 27.45 | 27.24 | 27.40 | 27.06 | 0.62% | 2,242,643 |
| Jul 3, 2024 | 27.01 | 27.23 | 27.00 | 27.23 | 26.89 | 1.34% | 2,149,029 |
| Jul 2, 2024 | 26.90 | 26.92 | 26.72 | 26.87 | 26.53 | 0.67% | 2,962,390 |