Skip to main content
logo
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
25.44
-0.01 (-0.04%)
At close: May 18, 2026, 4:00 PM EDT
25.40
-0.04 (-0.16%)
After-hours: May 18, 2026, 7:33 PM EDT

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202625.4725.5325.3625.45--0.02%9,275,980
May 15, 202625.5125.5425.4325.4525.45-1.47%5,937,741
May 14, 202625.9225.9525.8225.8325.830.19%3,189,557
May 13, 202625.8325.8525.7325.7825.78-0.23%5,096,812
May 12, 202625.8925.9025.8225.8425.84-0.58%5,600,462
May 11, 202626.0926.1025.9925.9925.99-0.57%5,969,743
May 8, 202626.1426.2126.1226.1426.140.42%9,521,621
May 7, 202626.2126.2226.0126.0326.03-0.46%5,917,321
May 6, 202626.1426.1726.1026.1526.150.77%4,440,114
May 5, 202625.8725.9625.8625.9525.950.46%7,252,933
May 4, 202625.9325.9425.7625.8325.83-0.65%8,737,058
May 1, 202625.9826.1225.9326.0026.00-0.04%7,299,077
Apr 30, 202626.0926.0925.9526.0125.92-0.04%4,707,394
Apr 29, 202626.1026.1025.9826.0225.93-0.76%5,780,193
Apr 28, 202626.1626.2226.1126.2226.130.04%4,873,205
Apr 27, 202626.2626.3026.1826.2126.12-0.42%7,244,980
Apr 24, 202626.2426.3526.1926.3226.230.19%11,634,706
Apr 23, 202626.3426.4126.1826.2726.18-0.23%4,932,033
Apr 22, 202626.4126.4426.3126.3326.240.19%3,620,402
Apr 21, 202626.3926.4326.2726.2826.19-0.53%4,636,916
Apr 20, 202626.4426.4526.3426.4226.33-0.08%4,053,914
Apr 17, 202626.4326.4826.3926.4426.350.92%7,196,137
Apr 16, 202626.3926.4026.1826.2026.11-0.57%6,186,513
Apr 15, 202626.4026.4226.3226.3526.26-0.42%4,023,336
Apr 14, 202626.3126.4726.3026.4626.370.49%6,230,940
Apr 13, 202626.2226.3426.1826.3326.240.34%6,161,409
Apr 10, 202626.2826.3126.2026.2426.15-0.27%13,891,169
Apr 9, 202626.2926.4326.2226.3126.22-0.15%6,440,679
Apr 8, 202626.4826.4826.3226.3526.260.34%6,958,110
Apr 7, 202626.2426.2926.0726.2626.17-0.04%8,151,350
Apr 6, 202626.2226.3226.2026.2726.18-0.08%7,131,616
Apr 2, 202626.1526.3426.1326.2926.200.46%7,178,197
Apr 1, 202626.1726.2926.1626.1726.08-0.49%7,244,406
Mar 31, 202626.3426.4226.2526.3026.120.04%14,149,801
Mar 30, 202626.2626.3426.2126.2926.111.19%5,493,121
Mar 27, 202625.9126.0825.8925.9825.80-0.42%11,529,460
Mar 26, 202626.1626.2426.0326.0925.91-0.80%5,808,523
Mar 25, 202626.2726.3226.2126.3026.120.92%8,508,364
Mar 24, 202625.9826.1425.9426.0625.88-0.42%10,927,190
Mar 23, 202626.1026.2726.0426.1725.990.65%14,851,490
Mar 20, 202626.2926.3125.9926.0025.82-1.89%11,394,444
Mar 19, 202626.3726.5626.3526.5026.310.53%10,121,273
Mar 18, 202626.4826.5126.3626.3626.18-0.64%4,224,976
Mar 17, 202626.5026.5526.4826.5326.340.30%6,472,695
Mar 16, 202626.4326.4826.3826.4526.260.80%5,276,992
Mar 13, 202626.3526.4226.2226.2426.06-0.49%7,658,275
Mar 12, 202626.3626.4526.3326.3726.19-0.30%10,729,398
Mar 11, 202626.6026.6226.4226.4526.26-1.08%6,477,159
Mar 10, 202626.8826.9326.7426.7426.55-0.93%10,154,161
Mar 9, 202626.7327.0226.7226.9926.800.75%8,923,508