Skip to main content
logo
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
25.05
-0.20 (-0.79%)
Aug 10, 2026, 4:00 PM EDT - Market closed

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202625.1625.1725.0525.0525.05-0.79%4,018,218
Aug 7, 202625.2625.2925.1825.2525.250.28%8,565,570
Aug 6, 202625.2625.3025.1525.1825.18-0.59%3,146,142
Aug 5, 202625.3125.3625.2725.3325.330.16%4,906,607
Aug 4, 202625.2325.2925.2125.2925.290.84%3,540,250
Aug 3, 202625.0925.1225.0225.0825.080.37%5,997,596
Jul 31, 202625.1525.1525.0025.0824.99-0.67%7,635,969
Jul 30, 202625.2625.2925.1825.2525.16-0.04%10,114,507
Jul 29, 202625.5925.6025.2325.2625.17-1.44%6,039,586
Jul 28, 202625.5325.6625.5225.6325.530.55%3,275,001
Jul 27, 202625.4825.5225.4325.4925.400.51%8,184,242
Jul 24, 202625.3625.4625.3325.3625.270.20%3,703,036
Jul 23, 202625.2625.3425.2625.3125.22-0.35%3,721,252
Jul 22, 202625.4625.4825.3925.4025.31-0.31%3,724,103
Jul 21, 202625.5125.5125.4325.4825.39-0.31%4,433,094
Jul 20, 202625.6625.6725.5225.5625.47-0.66%4,816,780
Jul 17, 202625.7625.8225.7225.7325.630.31%3,731,984
Jul 16, 202625.5325.6525.5225.6525.55-0.04%3,476,769
Jul 15, 202625.6025.6925.6025.6625.560.20%7,788,871
Jul 14, 202625.6325.7125.5725.6125.510.20%4,659,264
Jul 13, 202625.6125.6425.5425.5625.47-0.51%2,808,042
Jul 10, 202625.7125.7425.6525.6925.59-0.08%3,686,374
Jul 9, 202625.6425.7625.6425.7125.610.19%4,766,252
Jul 8, 202625.6525.6925.5725.6625.56-0.23%4,245,098
Jul 7, 202625.8925.9025.7225.7225.62-1.00%4,121,688
Jul 6, 202625.9625.9925.9025.9825.88-0.04%3,116,829
Jul 2, 202625.9426.0625.9425.9925.89-5,704,489
Jul 1, 202625.9826.0625.9625.9925.89-0.57%5,612,811
Jun 30, 202626.4326.4426.2126.2326.04-1.09%9,644,950
Jun 29, 202626.4826.5426.4726.5226.330.11%3,233,651
Jun 26, 202626.3926.4926.3926.4926.300.11%3,491,695
Jun 25, 202626.5326.6026.4626.4626.27-0.04%5,386,442
Jun 24, 202626.4226.5026.4126.4726.281.26%3,906,069
Jun 23, 202626.1226.2126.1226.1425.950.08%4,863,111
Jun 22, 202626.1726.1826.0826.1225.93-0.68%6,269,573
Jun 18, 202626.3726.4126.2726.3026.110.50%4,185,091
Jun 17, 202626.2026.2726.1026.1725.98-0.04%5,999,310
Jun 16, 202626.1126.2226.1026.1825.990.58%2,275,434
Jun 15, 202626.1126.1526.0326.0325.840.04%3,118,168
Jun 12, 202626.0126.0625.9426.0225.83-0.31%5,172,770
Jun 11, 202625.8626.1225.8326.1025.911.24%8,175,187
Jun 10, 202625.8525.9125.7425.7825.60-0.27%5,679,198
Jun 9, 202625.8025.8725.7625.8525.670.51%5,279,693
Jun 8, 202625.8825.9125.7225.7225.54-0.43%3,794,441
Jun 5, 202625.8225.9125.8025.8325.65-0.54%13,598,424
Jun 4, 202626.0126.0325.9525.9725.780.19%3,192,803
Jun 3, 202625.9025.9525.8625.9225.74-0.38%2,568,877
Jun 2, 202626.0626.0725.9826.0225.830.23%3,413,361
Jun 1, 202625.8225.9925.7625.9625.780.05%5,433,163
May 29, 202626.0626.1126.0026.0425.760.04%6,029,627