Skip to main content
SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.82
+0.30 (1.13%)
At close: Feb 21, 2025, 4:00 PM
26.80
-0.02 (-0.07%)
After-hours: Feb 21, 2025, 4:32 PM EST

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.6026.9026.6026.8226.821.13%3,975,290
Feb 20, 202526.4926.5826.4926.5226.520.30%1,855,427
Feb 19, 202526.3526.4926.3426.4426.440.15%2,414,944
Feb 18, 202526.5126.6026.3926.4026.40-1.09%2,444,837
Feb 14, 202526.7426.8226.6726.6926.690.60%1,819,232
Feb 13, 202526.3826.5926.3726.5326.531.53%4,426,810
Feb 12, 202526.1526.2326.0526.1326.13-1.32%3,353,025
Feb 11, 202526.5126.5426.4626.4826.48-0.56%2,066,570
Feb 10, 202526.7226.7826.5926.6326.63-0.26%3,535,351
Feb 7, 202526.6926.7526.6226.7026.70-0.60%3,374,364
Feb 6, 202526.8626.9426.7726.8626.86-2,504,090
Feb 5, 202526.7126.9426.7126.8626.861.55%3,026,298
Feb 4, 202526.2226.4726.2226.4526.450.27%5,969,093
Feb 3, 202526.5226.6526.3026.3826.380.19%3,640,571
Jan 31, 202526.5026.5526.2126.3326.24-0.42%4,061,579
Jan 30, 202526.4526.5526.4226.4426.350.34%2,265,008
Jan 29, 202526.4626.5226.2526.3526.26-0.11%2,003,405
Jan 28, 202526.3026.4126.2526.3826.29-0.23%5,140,944
Jan 27, 202526.3926.4626.3126.4426.351.23%2,371,014
Jan 24, 202525.9826.1425.9526.1226.030.38%2,678,343
Jan 23, 202525.9526.0525.9326.0225.93-0.69%2,561,317
Jan 22, 202526.2926.3126.1326.2026.11-0.42%3,584,536
Jan 21, 202526.2626.3626.2226.3126.220.80%3,633,559
Jan 17, 202526.1926.1926.0626.1026.010.15%2,745,426
Jan 16, 202525.9326.1525.8426.0625.970.35%3,401,446
Jan 15, 202525.9426.0425.8725.9725.881.68%4,630,659
Jan 14, 202525.5425.5725.4425.5425.45-0.16%3,465,991
Jan 13, 202525.6325.6525.5025.5825.49-0.20%5,842,325
Jan 10, 202525.5925.7325.5525.6325.54-0.70%5,364,420
Jan 8, 202525.6525.8525.6225.8125.720.16%3,912,776
Jan 7, 202525.9826.0125.7325.7725.68-1.07%5,973,605
Jan 6, 202526.0826.1325.9726.0525.96-0.27%3,790,959
Jan 3, 202526.2626.3126.1126.1226.03-0.31%5,512,801
Jan 2, 202526.2926.3726.1226.2026.110.04%3,505,798
Dec 31, 202426.3526.4026.1526.1926.10-0.34%11,018,148
Dec 30, 202426.2726.3226.2326.2826.190.88%5,241,026
Dec 27, 202426.1626.2426.0526.0525.96-0.80%6,350,748
Dec 26, 202426.0926.2926.0826.2626.17-3,090,634
Dec 24, 202426.0526.2626.0326.2626.170.31%1,721,482
Dec 23, 202426.3526.3726.1426.1826.09-0.83%4,971,487
Dec 20, 202426.4426.5426.3726.4026.310.46%6,622,677
Dec 19, 202426.2926.3826.1426.2826.19-1.50%6,340,047
Dec 18, 202426.9227.0126.6726.6826.50-1.22%5,948,352
Dec 17, 202426.9927.0926.9627.0126.820.19%3,927,425
Dec 16, 202426.9827.0026.8526.9626.770.15%2,906,770
Dec 13, 202427.0627.1126.8726.9226.73-0.81%1,669,348
Dec 12, 202427.2927.3327.1327.1426.95-1.09%3,687,692
Dec 11, 202427.6727.7427.4127.4427.25-0.80%4,210,247
Dec 10, 202427.6427.7327.6227.6627.47-0.50%3,946,858
Dec 9, 202427.9127.9327.7827.8027.61-0.71%2,961,883
Dec 6, 202428.0928.1427.9228.0027.810.11%2,625,713
Dec 5, 202427.8228.0027.8127.9727.780.21%2,371,252
Dec 4, 202427.5227.9527.5127.9127.720.90%2,938,172
Dec 3, 202427.9027.9027.6327.6627.47-0.68%3,531,463
Dec 2, 202427.7027.9327.6327.8527.66-0.07%3,503,345
Nov 29, 202427.8327.9127.7627.8727.590.83%3,330,570
Nov 27, 202427.6527.7427.5527.6427.360.66%8,597,611
Nov 26, 202427.4227.4827.3127.4627.19-0.36%3,245,159
Nov 25, 202427.4227.5727.3727.5627.282.30%3,151,366
Nov 22, 202426.9827.0226.8826.9426.670.11%2,850,316
Nov 21, 202426.9527.0726.8326.9126.64-0.15%2,734,182
Nov 20, 202426.8827.0626.8726.9526.68-0.26%3,268,674
Nov 19, 202427.0527.1227.0027.0226.750.45%3,871,488
Nov 18, 202426.7326.9926.6826.9026.630.22%4,168,717
Nov 15, 202426.7727.0026.6826.8426.57-0.30%5,431,062
Nov 14, 202426.9627.1026.8926.9226.650.49%4,266,339
Nov 13, 202427.2127.2126.7426.7926.52-0.67%3,702,861
Nov 12, 202427.1627.3026.9326.9726.70-1.39%13,434,019
Nov 11, 202427.4027.4127.2527.3527.08-0.44%2,088,052
Nov 8, 202427.3427.5127.3127.4727.201.10%4,791,868
Nov 7, 202427.0027.2526.9827.1726.901.12%5,240,082
Nov 6, 202426.6926.9926.6826.8726.60-2.33%7,471,579
Nov 5, 202427.3327.5627.2127.5127.240.44%4,206,977
Nov 4, 202427.4227.4927.2327.3927.121.41%6,332,269
Nov 1, 202427.3727.4727.0027.0126.74-1.67%5,223,153
Oct 31, 202427.3827.5827.2927.4727.110.18%6,136,751
Oct 30, 202427.5627.7027.3827.4227.060.26%5,395,156
Oct 29, 202427.1127.3627.0727.3526.990.07%4,697,034
Oct 28, 202427.4327.4527.2127.3326.97-0.33%3,925,383
Oct 25, 202427.6527.6527.3727.4227.06-0.51%4,144,635
Oct 24, 202427.4427.6427.3627.5627.190.55%4,560,489
Oct 23, 202427.3327.4727.2927.4127.05-0.25%5,308,585
Oct 22, 202427.5727.5927.4127.4827.120.04%5,686,114
Oct 21, 202427.6727.6927.4627.4727.11-1.61%3,478,729
Oct 18, 202427.9428.0127.9027.9227.550.11%3,561,179
Oct 17, 202428.0128.0427.8527.8927.52-1.38%3,562,889
Oct 16, 202428.3028.3728.2428.2827.900.28%4,143,642
Oct 15, 202428.0628.2028.0428.2027.831.22%3,356,642
Oct 14, 202427.6827.8627.6627.8627.49-0.04%2,359,621
Oct 11, 202427.8027.9627.7927.8727.50-0.29%5,667,267
Oct 10, 202427.9027.9627.7827.9527.58-0.36%9,418,124
Oct 9, 202428.1228.1727.9928.0527.68-0.53%7,609,430
Oct 8, 202428.0528.2128.0328.2027.830.07%4,174,994
Oct 7, 202428.2028.2828.1428.1827.81-0.63%4,885,017
Oct 4, 202428.3428.4728.3228.3627.98-1.22%5,940,089
Oct 3, 202428.8528.9128.7028.7128.33-0.83%5,800,243
Oct 2, 202428.8428.9728.7728.9528.57-0.75%4,012,726
Oct 1, 202429.2629.3929.1429.1728.780.34%5,876,621
Sep 30, 202429.2129.2229.0029.0728.60-0.34%6,394,399
Sep 27, 202429.1629.2429.0929.1728.700.48%4,824,807