Skip to main content
logo
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
25.48
-0.08 (-0.31%)
Jul 21, 2026, 11:54 AM EDT - Market open

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202625.5025.5025.4625.46--0.39%44,251
Jul 20, 202625.6625.6725.5225.5625.56-0.66%4,815,979
Jul 17, 202625.7625.8225.7225.7325.730.31%3,723,013
Jul 16, 202625.5325.6525.5225.6525.65-0.04%3,450,197
Jul 15, 202625.6025.6925.6025.6625.660.20%7,788,871
Jul 14, 202625.6325.7125.5725.6125.610.20%4,634,515
Jul 13, 202625.6125.6425.5425.5625.56-0.51%2,800,280
Jul 10, 202625.7125.7425.6525.6925.69-0.08%3,686,373
Jul 9, 202625.6425.7625.6425.7125.710.19%4,766,252
Jul 8, 202625.6525.6925.5725.6625.66-0.23%4,243,582
Jul 7, 202625.8925.9025.7225.7225.72-1.00%4,121,688
Jul 6, 202625.9625.9925.9025.9825.98-0.04%3,115,929
Jul 2, 202625.9426.0625.9425.9925.99-5,704,489
Jul 1, 202625.9826.0625.9625.9925.99-0.57%5,612,811
Jun 30, 202626.4326.4426.2126.2326.14-1.09%9,644,950
Jun 29, 202626.4826.5426.4726.5226.430.11%3,233,651
Jun 26, 202626.3926.4926.3926.4926.400.11%3,491,695
Jun 25, 202626.5326.6026.4626.4626.37-0.04%5,386,442
Jun 24, 202626.4226.5026.4126.4726.381.26%3,906,069
Jun 23, 202626.1226.2126.1226.1426.050.08%4,863,111
Jun 22, 202626.1726.1826.0826.1226.03-0.68%6,269,573
Jun 18, 202626.3726.4126.2726.3026.210.50%4,185,091
Jun 17, 202626.2026.2726.1026.1726.08-0.04%5,999,310
Jun 16, 202626.1126.2226.1026.1826.090.58%2,275,434
Jun 15, 202626.1126.1526.0326.0325.940.04%3,118,168
Jun 12, 202626.0126.0625.9426.0225.93-0.31%5,172,770
Jun 11, 202625.8626.1225.8326.1026.011.24%8,175,187
Jun 10, 202625.8525.9125.7425.7825.69-0.27%5,679,198
Jun 9, 202625.8025.8725.7625.8525.760.51%5,279,693
Jun 8, 202625.8825.9125.7225.7225.63-0.43%3,794,441
Jun 5, 202625.8225.9125.8025.8325.74-0.54%13,598,424
Jun 4, 202626.0126.0325.9525.9725.880.19%3,192,803
Jun 3, 202625.9025.9525.8625.9225.83-0.38%2,568,877
Jun 2, 202626.0626.0725.9826.0225.930.23%3,413,361
Jun 1, 202625.8225.9925.7625.9625.870.05%5,433,163
May 29, 202626.0626.1126.0026.0425.860.04%6,029,627
May 28, 202625.9426.0725.9126.0325.850.46%7,666,671
May 27, 202625.9125.9825.8825.9125.730.23%6,178,260
May 26, 202625.9225.9425.8125.8525.670.54%4,408,373
May 22, 202625.7125.7325.5925.7125.530.39%5,854,883
May 21, 202625.4425.6225.3725.6125.430.35%8,237,699
May 20, 202625.2825.5525.2825.5225.340.99%18,135,443
May 19, 202625.2525.3325.2025.2725.09-0.67%6,539,601
May 18, 202625.4725.5325.3625.4425.26-0.04%9,866,876
May 15, 202625.5125.5425.4325.4525.27-1.47%5,937,741
May 14, 202625.9225.9525.8225.8325.650.19%3,189,557
May 13, 202625.8325.8525.7325.7825.60-0.23%5,096,812
May 12, 202625.8925.9025.8225.8425.66-0.58%5,600,462
May 11, 202626.0926.1025.9925.9925.81-0.57%5,969,743
May 8, 202626.1426.2126.1226.1425.960.42%9,521,621