Skip to main content
logo
SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.89
-0.02 (-0.07%)
Oct 9, 2025, 11:07 AM EDT - Market open

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202526.8926.9126.8526.90--0.04%4,394,760
Oct 8, 202527.0127.0226.8926.9126.910.04%4,856,603
Oct 7, 202526.8426.9626.8026.9026.900.52%7,510,341
Oct 6, 202526.7726.8926.7526.7626.76-0.59%4,476,132
Oct 3, 202527.0227.0726.9226.9226.92-0.30%4,164,225
Oct 2, 202526.9427.0426.9127.0027.000.30%4,772,869
Oct 1, 202526.9827.0326.8726.9226.92-0.11%8,194,410
Sep 30, 202527.0127.1226.9026.9526.86-0.19%8,791,664
Sep 29, 202526.9127.0426.9127.0026.910.71%3,815,602
Sep 26, 202526.8426.9626.7526.8126.72-0.07%5,111,592
Sep 25, 202526.8026.8526.7026.8326.74-0.07%6,085,156
Sep 24, 202526.8726.9026.7826.8526.76-0.33%5,391,175
Sep 23, 202526.8426.9526.7926.9426.850.60%5,583,596
Sep 22, 202526.8126.8426.7326.7826.69-0.33%8,879,507
Sep 19, 202526.8826.9126.7926.8726.78-0.15%4,368,368
Sep 18, 202526.9226.9926.8326.9126.82-0.88%6,588,386
Sep 17, 202527.3027.4127.0927.1527.06-0.22%7,066,670
Sep 16, 202527.1427.2627.1427.2127.120.15%5,242,594
Sep 15, 202527.1627.2427.1427.1727.080.26%4,391,060
Sep 12, 202527.0827.1126.9827.1027.01-0.37%5,313,129
Sep 11, 202527.1127.2627.1027.2027.110.48%5,978,418
Sep 10, 202526.9927.1626.9227.0726.980.56%5,969,265
Sep 9, 202526.9827.0226.8626.9226.83-0.48%6,738,657
Sep 8, 202526.9227.0726.9127.0526.961.08%5,456,237
Sep 5, 202526.6826.7826.6626.7626.671.36%5,519,577
Sep 4, 202526.3426.4026.2226.4026.310.72%5,564,665
Sep 3, 202526.0326.2826.0326.2126.120.96%6,264,589
Sep 2, 202525.9626.0125.9125.9625.87-0.99%9,515,598
Aug 29, 202526.2726.2926.1826.2226.04-0.61%7,486,477
Aug 28, 202526.2626.4026.2326.3826.200.57%4,746,533
Aug 27, 202526.0826.2326.0426.2326.05-0.04%5,698,337
Aug 26, 202526.1826.2526.1026.2426.06-0.08%3,731,669
Aug 25, 202526.2226.3126.2026.2626.08-0.19%2,710,941
Aug 22, 202526.2326.3826.2026.3126.130.69%8,347,240
Aug 21, 202526.1626.1926.0426.1325.95-0.46%4,537,576
Aug 20, 202526.1826.2826.1626.2526.070.23%5,360,610
Aug 19, 202526.1226.2126.1226.1926.010.50%2,948,174
Aug 18, 202526.1526.1626.0026.0625.88-0.19%3,063,284
Aug 15, 202526.1926.2226.0826.1125.93-0.61%4,684,072
Aug 14, 202526.4226.4226.2526.2726.09-0.79%3,011,367
Aug 13, 202526.4126.5126.4026.4826.300.84%3,340,966
Aug 12, 202526.2526.2726.1626.2626.08-0.49%5,170,224
Aug 11, 202526.4226.4626.3526.3926.210.11%5,730,534
Aug 8, 202526.3726.3826.3226.3626.18-0.38%3,008,918
Aug 7, 202526.5126.6126.4326.4626.28-0.11%5,519,492
Aug 6, 202526.5126.5626.2426.4926.31-0.53%9,003,433
Aug 5, 202526.5126.6726.4926.6326.450.23%4,198,003
Aug 4, 202526.5426.5926.4626.5726.390.26%5,882,327
Aug 1, 202526.4226.5326.4126.5026.320.95%6,970,429
Jul 31, 202526.2826.3626.2126.2525.980.23%6,484,748