Skip to main content
logo
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
25.83
-0.14 (-0.54%)
Jun 5, 2026, 4:00 PM EDT - Market closed

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202625.8225.9125.8025.8325.83-0.54%13,597,253
Jun 4, 202626.0126.0325.9525.9725.970.19%3,170,448
Jun 3, 202625.9025.9525.8625.9225.92-0.38%2,568,877
Jun 2, 202626.0626.0725.9826.0226.020.23%3,413,361
Jun 1, 202625.8225.9925.7625.9625.960.05%5,433,163
May 29, 202626.0626.1126.0026.0425.950.04%6,029,627
May 28, 202625.9426.0725.9126.0325.940.46%7,666,671
May 27, 202625.9125.9825.8825.9125.820.23%6,178,260
May 26, 202625.9225.9425.8125.8525.760.54%4,408,373
May 22, 202625.7125.7325.5925.7125.620.39%5,854,883
May 21, 202625.4425.6225.3725.6125.520.35%8,237,699
May 20, 202625.2825.5525.2825.5225.430.99%18,135,443
May 19, 202625.2525.3325.2025.2725.18-0.67%6,539,601
May 18, 202625.4725.5325.3625.4425.35-0.04%9,866,876
May 15, 202625.5125.5425.4325.4525.36-1.47%5,937,741
May 14, 202625.9225.9525.8225.8325.740.19%3,189,557
May 13, 202625.8325.8525.7325.7825.69-0.23%5,096,812
May 12, 202625.8925.9025.8225.8425.75-0.58%5,600,462
May 11, 202626.0926.1025.9925.9925.90-0.57%5,969,743
May 8, 202626.1426.2126.1226.1426.050.42%9,521,621
May 7, 202626.2126.2226.0126.0325.94-0.46%5,917,321
May 6, 202626.1426.1726.1026.1526.060.77%4,440,114
May 5, 202625.8725.9625.8625.9525.860.46%7,252,933
May 4, 202625.9325.9425.7625.8325.74-0.65%8,737,058
May 1, 202625.9826.1225.9326.0025.910.31%7,299,077
Apr 30, 202626.0926.0925.9526.0125.83-0.04%4,707,394
Apr 29, 202626.1026.1025.9826.0225.84-0.76%5,780,193
Apr 28, 202626.1626.2226.1126.2226.040.04%4,873,205
Apr 27, 202626.2626.3026.1826.2126.03-0.42%7,244,980
Apr 24, 202626.2426.3526.1926.3226.140.19%11,634,706
Apr 23, 202626.3426.4126.1826.2726.09-0.23%4,932,033
Apr 22, 202626.4126.4426.3126.3326.150.19%3,620,402
Apr 21, 202626.3926.4326.2726.2826.10-0.53%4,636,916
Apr 20, 202626.4426.4526.3426.4226.23-0.08%4,053,914
Apr 17, 202626.4326.4826.3926.4426.250.92%7,196,137
Apr 16, 202626.3926.4026.1826.2026.02-0.57%6,186,513
Apr 15, 202626.4026.4226.3226.3526.17-0.42%4,023,336
Apr 14, 202626.3126.4726.3026.4626.270.49%6,230,940
Apr 13, 202626.2226.3426.1826.3326.150.34%6,161,409
Apr 10, 202626.2826.3126.2026.2426.06-0.27%13,891,169
Apr 9, 202626.2926.4326.2226.3126.13-0.15%6,440,679
Apr 8, 202626.4826.4826.3226.3526.170.34%6,958,110
Apr 7, 202626.2426.2926.0726.2626.08-0.04%8,151,350
Apr 6, 202626.2226.3226.2026.2726.09-0.08%7,131,616
Apr 2, 202626.1526.3426.1326.2926.110.46%7,178,197
Apr 1, 202626.1726.2926.1626.1725.99-0.14%7,244,406
Mar 31, 202626.3426.4226.2526.3026.020.04%14,149,801
Mar 30, 202626.2626.3426.2126.2926.011.19%5,493,121
Mar 27, 202625.9126.0825.8925.9825.71-0.42%11,529,460
Mar 26, 202626.1626.2426.0326.0925.81-0.80%5,808,523