Skip to main content
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.89
+0.02 (0.06%)
Mar 6, 2026, 1:50 PM EST - Market open

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.7426.7926.6626.83--0.15%10,583,214
Mar 5, 202626.8426.9226.8026.8726.87-0.44%7,415,080
Mar 4, 202627.0327.0826.9926.9926.99-0.33%7,895,195
Mar 3, 202626.9427.1426.9327.0827.08-0.15%8,243,051
Mar 2, 202627.2227.2327.0527.1227.12-1.24%5,655,441
Feb 27, 202627.4227.4827.3927.4627.380.55%5,964,131
Feb 26, 202627.2527.3327.2527.3127.230.40%6,403,610
Feb 25, 202627.1527.2627.1527.2027.12-0.04%3,401,810
Feb 24, 202627.2227.2527.1827.2127.130.15%4,542,970
Feb 23, 202627.1127.2527.1127.1727.090.37%4,400,075
Feb 20, 202627.1527.1626.9527.0726.99-0.22%8,353,528
Feb 19, 202627.0627.1527.0627.1327.050.11%3,310,869
Feb 18, 202627.1427.1927.0827.1027.02-0.37%5,369,500
Feb 17, 202627.2227.2627.1627.2027.120.22%5,476,808
Feb 13, 202627.1327.1827.1027.1427.060.48%6,660,593
Feb 12, 202626.7627.0326.7627.0126.931.20%7,453,017
Feb 11, 202626.6726.8126.6626.6926.61-0.48%6,707,998
Feb 10, 202626.7426.8326.7426.8226.741.06%5,747,643
Feb 9, 202626.4726.5726.4226.5426.46-12,665,753
Feb 6, 202626.5426.5526.4626.5426.460.04%4,906,456
Feb 5, 202626.3926.5426.3326.5326.450.95%7,253,645
Feb 4, 202626.2826.3326.2526.2826.20-0.19%6,837,937
Feb 3, 202626.2426.3426.2326.3326.250.23%5,432,008
Feb 2, 202626.3926.4126.2726.2726.19-0.64%6,939,095
Jan 30, 202626.5026.5526.4426.4426.27-0.41%6,824,459
Jan 29, 202626.4226.5926.4126.5526.380.04%6,988,939
Jan 28, 202626.5226.5726.4626.5426.37-0.19%5,924,586
Jan 27, 202626.6926.7326.5726.5926.42-0.56%4,992,431
Jan 26, 202626.7526.7926.7026.7426.560.45%4,385,671
Jan 23, 202626.5926.6526.5126.6226.450.23%9,639,219
Jan 22, 202626.4626.5826.4326.5626.390.30%6,644,829
Jan 21, 202626.3326.5226.2926.4826.310.68%7,323,765
Jan 20, 202626.2826.3926.2726.3026.13-1.13%6,388,811
Jan 16, 202626.7126.7526.5826.6026.43-0.64%8,013,293
Jan 15, 202626.8426.8626.7626.7726.59-7,530,747
Jan 14, 202626.6626.8126.6526.7726.590.56%8,033,230
Jan 13, 202626.6426.6626.5726.6226.450.15%8,954,477
Jan 12, 202626.5526.6626.5326.5826.41-0.23%8,573,391
Jan 9, 202626.4826.6826.4426.6426.470.49%15,602,012
Jan 8, 202626.5026.5726.4826.5126.34-0.41%3,150,864
Jan 7, 202626.6326.6926.5526.6226.450.45%8,036,354
Jan 6, 202626.4626.5026.3826.5026.33-0.11%4,451,398
Jan 5, 202626.4426.5526.4326.5326.360.42%8,097,307
Jan 2, 202626.5026.5126.4026.4226.25-0.19%4,787,238
Dec 31, 202526.5826.6426.4626.4726.30-0.64%7,604,242
Dec 30, 202526.5826.6826.5826.6426.47-0.15%5,556,061
Dec 29, 202526.6426.6826.6026.6826.510.34%4,943,724
Dec 26, 202526.6726.6926.5426.5926.42-0.15%5,462,412
Dec 24, 202526.5726.6626.5426.6326.460.45%2,936,597
Dec 23, 202526.3926.5226.3726.5126.340.15%4,550,905
Dec 22, 202526.4826.4926.4326.4726.30-0.08%4,410,323
Dec 19, 202526.5326.5826.4826.4926.32-0.41%4,445,148
Dec 18, 202526.5826.6526.5726.6026.430.04%6,336,899
Dec 17, 202526.5326.6326.5326.5926.32-0.08%5,483,630
Dec 16, 202526.4126.6226.4026.6126.340.49%7,492,037
Dec 15, 202526.5526.5926.4626.4826.220.11%5,076,004
Dec 12, 202526.4526.4926.4026.4526.19-0.82%5,676,857
Dec 11, 202526.8226.8526.6626.6726.40-0.07%5,094,214
Dec 10, 202526.6026.7426.5626.6926.420.38%10,547,595
Dec 9, 202526.7026.7026.5626.5926.320.04%7,809,167
Dec 8, 202526.6726.6726.4926.5826.31-0.30%5,444,041
Dec 5, 202526.7826.7826.6326.6626.39-0.45%5,073,923
Dec 4, 202526.8726.8726.7526.7826.51-0.48%4,858,807
Dec 3, 202526.8626.9426.8326.9126.640.22%4,196,130
Dec 2, 202526.7726.8726.7426.8526.580.15%4,510,227
Dec 1, 202526.8426.8826.8026.8126.54-1.51%5,225,441
Nov 28, 202527.3027.3127.1527.2226.86-0.44%4,547,851
Nov 26, 202527.2227.3427.1327.3426.980.40%4,835,646
Nov 25, 202527.2427.3327.2127.2326.870.26%6,988,062
Nov 24, 202527.1527.1827.1027.1626.800.56%3,675,858
Nov 21, 202527.0827.0826.9427.0126.650.19%7,854,660
Nov 20, 202526.8827.0026.8826.9626.600.41%5,744,297
Nov 19, 202526.9526.9726.8426.8526.49-0.15%13,921,592
Nov 18, 202526.9827.0126.8226.8926.53-0.04%8,673,462
Nov 17, 202526.8926.9526.8626.9026.540.22%6,868,617
Nov 14, 202527.0827.1026.8326.8426.48-0.52%7,161,623
Nov 13, 202527.0827.1226.9726.9826.62-0.70%62,422,987
Nov 12, 202527.1227.2227.1027.1726.810.18%10,480,037
Nov 11, 202527.1227.1427.0627.1226.760.44%3,143,651
Nov 10, 202526.9827.0426.9627.0026.64-5,605,776
Nov 7, 202526.9627.1026.9627.0026.64-0.26%5,475,592
Nov 6, 202527.0127.0927.0027.0726.710.89%4,123,548
Nov 5, 202526.9927.0026.8126.8326.47-1.00%6,414,355
Nov 4, 202527.0727.1427.0627.1026.740.18%5,139,745
Nov 3, 202527.0227.0726.9627.0526.69-0.55%6,337,881
Oct 31, 202527.2727.2927.1827.2026.75-0.26%5,855,416
Oct 30, 202527.2027.3727.2027.2726.82-0.44%6,615,898
Oct 29, 202527.6227.6227.3827.3926.93-0.98%6,571,615
Oct 28, 202527.6127.7027.6027.6627.200.22%5,158,605
Oct 27, 202527.4727.6027.4027.6027.140.33%5,459,955
Oct 24, 202527.5527.5527.4327.5127.050.04%4,411,034
Oct 23, 202527.5527.6027.4627.5027.04-0.61%5,248,411
Oct 22, 202527.6627.7027.6027.6727.210.07%7,420,869
Oct 21, 202527.6627.7027.6327.6527.190.44%4,160,861
Oct 20, 202527.5027.5427.4627.5327.070.36%4,238,934
Oct 17, 202527.4627.4627.3627.4326.97-0.18%10,817,548
Oct 16, 202527.2627.5227.2427.4827.020.73%10,499,012
Oct 15, 202527.3827.4727.2427.2826.83-0.22%7,196,887
Oct 14, 202527.2927.3727.2327.3426.890.29%6,485,402
Oct 13, 202527.1927.2727.0727.2626.81-0.07%4,112,991