SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
27.39
-0.27 (-0.98%)
Oct 29, 2025, 4:00 PM EDT - Market closed
SPTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 27.62 | 27.62 | 27.38 | 27.39 | - | -0.98% | 6,569,977 |
| Oct 28, 2025 | 27.61 | 27.70 | 27.60 | 27.66 | 27.66 | 0.22% | 5,158,605 |
| Oct 27, 2025 | 27.47 | 27.60 | 27.40 | 27.60 | 27.60 | 0.33% | 5,459,955 |
| Oct 24, 2025 | 27.55 | 27.55 | 27.43 | 27.51 | 27.51 | 0.04% | 4,411,034 |
| Oct 23, 2025 | 27.55 | 27.60 | 27.46 | 27.50 | 27.50 | -0.61% | 5,248,411 |
| Oct 22, 2025 | 27.66 | 27.70 | 27.60 | 27.67 | 27.67 | 0.07% | 7,420,869 |
| Oct 21, 2025 | 27.66 | 27.70 | 27.63 | 27.65 | 27.65 | 0.44% | 4,160,861 |
| Oct 20, 2025 | 27.50 | 27.54 | 27.46 | 27.53 | 27.53 | 0.36% | 4,238,934 |
| Oct 17, 2025 | 27.46 | 27.46 | 27.36 | 27.43 | 27.43 | -0.18% | 10,817,548 |
| Oct 16, 2025 | 27.26 | 27.52 | 27.24 | 27.48 | 27.48 | 0.73% | 10,499,012 |
| Oct 15, 2025 | 27.38 | 27.47 | 27.24 | 27.28 | 27.28 | -0.22% | 7,196,887 |
| Oct 14, 2025 | 27.29 | 27.37 | 27.23 | 27.34 | 27.34 | 0.29% | 6,485,402 |
| Oct 13, 2025 | 27.19 | 27.27 | 27.07 | 27.26 | 27.26 | -0.07% | 4,112,991 |
| Oct 10, 2025 | 27.12 | 27.31 | 27.09 | 27.28 | 27.28 | 1.37% | 6,827,976 |
| Oct 9, 2025 | 26.89 | 26.93 | 26.85 | 26.91 | 26.91 | - | 14,012,546 |
| Oct 8, 2025 | 27.01 | 27.02 | 26.89 | 26.91 | 26.91 | 0.04% | 4,856,603 |
| Oct 7, 2025 | 26.84 | 26.96 | 26.80 | 26.90 | 26.90 | 0.52% | 7,510,341 |
| Oct 6, 2025 | 26.77 | 26.89 | 26.75 | 26.76 | 26.76 | -0.59% | 4,476,132 |
| Oct 3, 2025 | 27.02 | 27.07 | 26.92 | 26.92 | 26.92 | -0.30% | 4,164,225 |
| Oct 2, 2025 | 26.94 | 27.04 | 26.91 | 27.00 | 27.00 | 0.30% | 4,772,869 |
| Oct 1, 2025 | 26.98 | 27.03 | 26.87 | 26.92 | 26.92 | -0.11% | 8,194,410 |
| Sep 30, 2025 | 27.01 | 27.12 | 26.90 | 26.95 | 26.86 | -0.19% | 8,791,664 |
| Sep 29, 2025 | 26.91 | 27.04 | 26.91 | 27.00 | 26.91 | 0.71% | 3,815,602 |
| Sep 26, 2025 | 26.84 | 26.96 | 26.75 | 26.81 | 26.72 | -0.07% | 5,111,592 |
| Sep 25, 2025 | 26.80 | 26.85 | 26.70 | 26.83 | 26.74 | -0.07% | 6,085,156 |
| Sep 24, 2025 | 26.87 | 26.90 | 26.78 | 26.85 | 26.76 | -0.33% | 5,391,175 |
| Sep 23, 2025 | 26.84 | 26.95 | 26.79 | 26.94 | 26.85 | 0.60% | 5,583,596 |
| Sep 22, 2025 | 26.81 | 26.84 | 26.73 | 26.78 | 26.69 | -0.33% | 8,879,507 |
| Sep 19, 2025 | 26.88 | 26.91 | 26.79 | 26.87 | 26.78 | -0.15% | 4,368,368 |
| Sep 18, 2025 | 26.92 | 26.99 | 26.83 | 26.91 | 26.82 | -0.88% | 6,588,386 |
| Sep 17, 2025 | 27.30 | 27.41 | 27.09 | 27.15 | 27.06 | -0.22% | 7,066,670 |
| Sep 16, 2025 | 27.14 | 27.26 | 27.14 | 27.21 | 27.12 | 0.15% | 5,242,594 |
| Sep 15, 2025 | 27.16 | 27.24 | 27.14 | 27.17 | 27.08 | 0.26% | 4,391,060 |
| Sep 12, 2025 | 27.08 | 27.11 | 26.98 | 27.10 | 27.01 | -0.37% | 5,313,129 |
| Sep 11, 2025 | 27.11 | 27.26 | 27.10 | 27.20 | 27.11 | 0.48% | 5,978,418 |
| Sep 10, 2025 | 26.99 | 27.16 | 26.92 | 27.07 | 26.98 | 0.56% | 5,969,265 |
| Sep 9, 2025 | 26.98 | 27.02 | 26.86 | 26.92 | 26.83 | -0.48% | 6,738,657 |
| Sep 8, 2025 | 26.92 | 27.07 | 26.91 | 27.05 | 26.96 | 1.08% | 5,456,237 |
| Sep 5, 2025 | 26.68 | 26.78 | 26.66 | 26.76 | 26.67 | 1.36% | 5,519,577 |
| Sep 4, 2025 | 26.34 | 26.40 | 26.22 | 26.40 | 26.31 | 0.72% | 5,564,665 |
| Sep 3, 2025 | 26.03 | 26.28 | 26.03 | 26.21 | 26.12 | 0.96% | 6,264,589 |
| Sep 2, 2025 | 25.96 | 26.01 | 25.91 | 25.96 | 25.87 | -0.99% | 9,515,598 |
| Aug 29, 2025 | 26.27 | 26.29 | 26.18 | 26.22 | 26.04 | -0.61% | 7,486,477 |
| Aug 28, 2025 | 26.26 | 26.40 | 26.23 | 26.38 | 26.20 | 0.57% | 4,746,533 |
| Aug 27, 2025 | 26.08 | 26.23 | 26.04 | 26.23 | 26.05 | -0.04% | 5,698,337 |
| Aug 26, 2025 | 26.18 | 26.25 | 26.10 | 26.24 | 26.06 | -0.08% | 3,731,669 |
| Aug 25, 2025 | 26.22 | 26.31 | 26.20 | 26.26 | 26.08 | -0.19% | 2,710,941 |
| Aug 22, 2025 | 26.23 | 26.38 | 26.20 | 26.31 | 26.13 | 0.69% | 8,347,240 |
| Aug 21, 2025 | 26.16 | 26.19 | 26.04 | 26.13 | 25.95 | -0.46% | 4,537,576 |
| Aug 20, 2025 | 26.18 | 26.28 | 26.16 | 26.25 | 26.07 | 0.23% | 5,360,610 |