Skip to main content
logo
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
27.30
-0.04 (-0.16%)
Nov 28, 2025, 9:41 AM EST - Market open

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202527.2227.3427.1327.3427.340.40%4,835,646
Nov 25, 202527.2427.3327.2127.2327.230.26%6,988,062
Nov 24, 202527.1527.1827.1027.1627.160.56%3,675,858
Nov 21, 202527.0827.0826.9427.0127.010.19%7,854,660
Nov 20, 202526.8827.0026.8826.9626.960.41%5,744,297
Nov 19, 202526.9526.9726.8426.8526.85-0.15%13,921,592
Nov 18, 202526.9827.0126.8226.8926.89-0.04%8,673,462
Nov 17, 202526.8926.9526.8626.9026.900.22%6,868,617
Nov 14, 202527.0827.1026.8326.8426.84-0.52%7,161,623
Nov 13, 202527.0827.1226.9726.9826.98-0.70%62,422,987
Nov 12, 202527.1227.2227.1027.1727.170.18%10,480,037
Nov 11, 202527.1227.1427.0627.1227.120.44%3,143,651
Nov 10, 202526.9827.0426.9627.0027.00-5,605,776
Nov 7, 202526.9627.1026.9627.0027.00-0.26%5,475,592
Nov 6, 202527.0127.0927.0027.0727.070.89%4,123,548
Nov 5, 202526.9927.0026.8126.8326.83-1.00%6,414,355
Nov 4, 202527.0727.1427.0627.1027.100.18%5,139,745
Nov 3, 202527.0227.0726.9627.0527.05-0.55%6,337,881
Oct 31, 202527.2727.2927.1827.2027.11-0.26%5,855,416
Oct 30, 202527.2027.3727.2027.2727.18-0.44%6,615,898
Oct 29, 202527.6227.6227.3827.3927.30-0.98%6,571,615
Oct 28, 202527.6127.7027.6027.6627.570.22%5,158,605
Oct 27, 202527.4727.6027.4027.6027.510.33%5,459,955
Oct 24, 202527.5527.5527.4327.5127.420.04%4,411,034
Oct 23, 202527.5527.6027.4627.5027.41-0.61%5,248,411
Oct 22, 202527.6627.7027.6027.6727.580.07%7,420,869
Oct 21, 202527.6627.7027.6327.6527.560.44%4,160,861
Oct 20, 202527.5027.5427.4627.5327.440.36%4,238,934
Oct 17, 202527.4627.4627.3627.4327.34-0.18%10,817,548
Oct 16, 202527.2627.5227.2427.4827.390.73%10,499,012
Oct 15, 202527.3827.4727.2427.2827.19-0.22%7,196,887
Oct 14, 202527.2927.3727.2327.3427.250.29%6,485,402
Oct 13, 202527.1927.2727.0727.2627.17-0.07%4,112,991
Oct 10, 202527.1227.3127.0927.2827.191.37%6,827,976
Oct 9, 202526.8926.9326.8526.9126.82-14,012,546
Oct 8, 202527.0127.0226.8926.9126.820.04%4,856,603
Oct 7, 202526.8426.9626.8026.9026.810.52%7,510,341
Oct 6, 202526.7726.8926.7526.7626.67-0.59%4,476,132
Oct 3, 202527.0227.0726.9226.9226.83-0.30%4,164,225
Oct 2, 202526.9427.0426.9127.0026.910.30%4,772,869
Oct 1, 202526.9827.0326.8726.9226.83-0.11%8,194,410
Sep 30, 202527.0127.1226.9026.9526.77-0.19%8,791,664
Sep 29, 202526.9127.0426.9127.0026.820.71%3,815,602
Sep 26, 202526.8426.9626.7526.8126.63-0.07%5,111,592
Sep 25, 202526.8026.8526.7026.8326.65-0.07%6,085,156
Sep 24, 202526.8726.9026.7826.8526.67-0.33%5,391,175
Sep 23, 202526.8426.9526.7926.9426.760.60%5,583,596
Sep 22, 202526.8126.8426.7326.7826.60-0.33%8,879,507
Sep 19, 202526.8826.9126.7926.8726.69-0.15%4,368,368
Sep 18, 202526.9226.9926.8326.9126.73-0.88%6,588,386