Skip to main content
logo
SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.07
+0.30 (1.16%)
Jul 21, 2025, 12:40 PM - Market open

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202525.8025.8225.7225.7725.770.27%3,726,347
Jul 17, 202525.7425.8225.6825.7025.70-0.08%3,466,461
Jul 16, 202525.7525.8525.4725.7225.720.19%10,552,662
Jul 15, 202525.9225.9325.6425.6725.67-0.70%6,665,047
Jul 14, 202525.8225.9225.7725.8525.85-0.12%3,619,015
Jul 11, 202526.0126.0325.8625.8825.88-1.30%3,611,446
Jul 10, 202526.1826.2426.0926.2226.220.08%7,202,047
Jul 9, 202526.0126.2126.0026.2026.201.00%5,203,394
Jul 8, 202525.8325.9625.8025.9425.94-0.15%4,164,846
Jul 7, 202526.0926.1025.9225.9825.98-0.92%3,075,068
Jul 3, 202526.2626.3026.1826.2226.22-0.49%3,510,136
Jul 2, 202526.2826.3726.2526.3526.35-0.60%3,075,408
Jul 1, 202526.5226.5926.4026.5126.51-0.26%4,677,426
Jun 30, 202526.4626.6226.3926.5826.491.03%11,300,630
Jun 27, 202526.3926.5426.2926.3126.22-0.64%21,806,507
Jun 26, 202526.3926.4926.2926.4826.390.49%6,353,769
Jun 25, 202526.2626.3726.1826.3526.260.04%5,262,992
Jun 24, 202526.1026.4026.0926.3426.250.57%11,173,740
Jun 23, 202526.2226.3626.1726.1926.100.46%17,732,358
Jun 20, 202525.9926.1725.9326.0725.98-0.15%3,157,526
Jun 18, 202526.1826.2526.0426.1126.020.08%3,913,214
Jun 17, 202525.9526.1225.8826.0926.001.08%3,724,857
Jun 16, 202525.9626.0625.8025.8125.72-0.81%5,011,670
Jun 13, 202526.1326.1825.8826.0225.93-0.91%4,222,591
Jun 12, 202526.2026.2726.1226.2626.171.12%4,521,920
Jun 11, 202525.8726.0425.8525.9725.880.39%5,015,785
Jun 10, 202525.9625.9825.8025.8725.780.43%11,926,718
Jun 9, 202525.6625.8325.6525.7625.670.12%4,238,912
Jun 6, 202525.8525.9025.7225.7325.64-1.23%2,744,002
Jun 5, 202526.1326.1926.0026.0525.96-4,159,892
Jun 4, 202525.8726.1225.8326.0525.961.48%8,163,763
Jun 3, 202525.7825.8625.6225.6725.58-0.12%6,741,772
Jun 2, 202525.7425.8025.6125.7025.61-1.19%3,712,803
May 30, 202525.9626.0625.9026.0125.830.19%6,634,496
May 29, 202525.8626.0125.8225.9625.780.89%5,411,648
May 28, 202525.7625.7925.6425.7325.55-0.50%4,115,721
May 27, 202525.7525.9225.6825.8625.681.21%3,825,746
May 23, 202525.5925.6025.4625.5525.370.27%4,628,159
May 22, 202525.2425.4925.1725.4825.300.51%6,568,788
May 21, 202525.5525.6525.3025.3525.17-1.59%7,810,329
May 20, 202525.7625.8025.6525.7625.58-0.66%7,063,885
May 19, 202525.6025.9425.5925.9325.75-0.31%6,655,511
May 16, 202526.1626.1625.9626.0125.830.23%5,240,937
May 15, 202525.8026.0025.7725.9525.770.89%4,372,277
May 14, 202525.8325.8725.6825.7225.54-0.58%4,488,153
May 13, 202525.9525.9825.7725.8725.69-0.42%5,665,290
May 12, 202526.0026.1125.9625.9825.80-0.88%10,071,599
May 9, 202526.1826.2726.1626.2126.030.15%2,650,906
May 8, 202526.4726.4826.1626.1725.99-1.06%2,674,571
May 7, 202526.4326.5326.4226.4526.270.42%3,086,286