Skip to main content
SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
27.16
+0.12 (0.43%)
Mar 31, 2025, 1:04 PM EDT - Market open

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.9527.0926.9427.0427.041.27%3,188,686
Mar 27, 202526.6826.7226.6126.7026.70-0.26%4,585,759
Mar 26, 202526.8126.8726.7326.7726.77-0.59%2,562,915
Mar 25, 202526.8527.0026.8526.9326.930.07%1,755,623
Mar 24, 202527.0427.0526.8926.9126.91-0.99%2,089,235
Mar 21, 202527.3327.3727.1627.1827.18-0.48%2,366,944
Mar 20, 202527.5627.5727.2727.3127.310.15%2,735,614
Mar 19, 202527.1327.2927.0527.2727.270.41%3,785,563
Mar 18, 202527.0027.2326.9827.1627.160.15%3,165,835
Mar 17, 202527.1627.2727.0627.1227.120.44%1,907,991
Mar 14, 202526.9727.0726.9327.0027.00-0.48%3,937,890
Mar 13, 202526.8427.1626.7927.1327.130.82%3,972,232
Mar 12, 202526.9727.0526.8926.9126.91-0.52%4,211,967
Mar 11, 202527.2227.3727.0027.0527.05-0.73%12,057,969
Mar 10, 202527.2527.3927.2027.2527.251.00%14,678,697
Mar 7, 202527.2527.2626.9426.9826.98-0.37%4,204,077
Mar 6, 202527.0827.1626.8727.0827.08-0.26%3,567,805
Mar 5, 202527.3827.4427.1127.1527.15-0.73%5,845,230
Mar 4, 202527.6027.7227.3027.3527.35-1.05%3,874,574
Mar 3, 202527.3127.6727.3127.6427.640.18%5,082,929
Feb 28, 202527.4427.6227.3527.5927.511.10%4,880,895
Feb 27, 202527.2727.4127.2427.2927.21-0.55%6,714,652
Feb 26, 202527.3127.4827.2427.4427.360.55%4,120,851
Feb 25, 202527.2127.3327.1527.2927.211.45%2,906,217
Feb 24, 202526.7526.9526.7326.9026.820.30%2,391,270
Feb 21, 202526.6026.9026.6026.8226.741.13%3,975,290
Feb 20, 202526.4926.5826.4926.5226.440.30%1,855,427
Feb 19, 202526.3526.4926.3426.4426.360.15%2,414,944
Feb 18, 202526.5126.6026.3926.4026.32-1.09%2,444,837
Feb 14, 202526.7426.8226.6726.6926.610.60%1,819,232
Feb 13, 202526.3826.5926.3726.5326.451.53%4,426,810
Feb 12, 202526.1526.2326.0526.1326.05-1.32%3,353,025
Feb 11, 202526.5126.5426.4626.4826.40-0.56%2,066,570
Feb 10, 202526.7226.7826.5926.6326.55-0.26%3,535,351
Feb 7, 202526.6926.7526.6226.7026.62-0.60%3,374,364
Feb 6, 202526.8626.9426.7726.8626.78-2,504,090
Feb 5, 202526.7126.9426.7126.8626.781.55%3,026,298
Feb 4, 202526.2226.4726.2226.4526.370.27%5,969,093
Feb 3, 202526.5226.6526.3026.3826.300.19%3,640,571
Jan 31, 202526.5026.5526.2126.3326.16-0.42%4,061,579
Jan 30, 202526.4526.5526.4226.4426.270.34%2,265,008
Jan 29, 202526.4626.5226.2526.3526.18-0.11%2,003,405
Jan 28, 202526.3026.4126.2526.3826.21-0.23%5,140,944
Jan 27, 202526.3926.4626.3126.4426.271.23%2,371,014
Jan 24, 202525.9826.1425.9526.1225.950.38%2,678,343
Jan 23, 202525.9526.0525.9326.0225.85-0.69%2,561,317
Jan 22, 202526.2926.3126.1326.2026.03-0.42%3,584,536
Jan 21, 202526.2626.3626.2226.3126.140.80%3,633,559
Jan 17, 202526.1926.1926.0626.1025.930.15%2,745,426
Jan 16, 202525.9326.1525.8426.0625.890.35%3,401,446