Skip to main content
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.66
-0.12 (-0.45%)
At close: Dec 5, 2025, 4:00 PM EST
26.67
+0.01 (0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7826.7826.6326.6626.66-0.45%5,073,923
Dec 4, 202526.8726.8726.7526.7826.78-0.48%4,858,807
Dec 3, 202526.8626.9426.8326.9126.910.22%4,196,125
Dec 2, 202526.7726.8726.7426.8526.850.15%4,510,227
Dec 1, 202526.8426.8826.8026.8126.81-1.51%5,225,441
Nov 28, 202527.3027.3127.1527.2227.13-0.44%4,547,851
Nov 26, 202527.2227.3427.1327.3427.250.40%4,835,646
Nov 25, 202527.2427.3327.2127.2327.140.26%6,988,062
Nov 24, 202527.1527.1827.1027.1627.070.56%3,675,858
Nov 21, 202527.0827.0826.9427.0126.920.19%7,854,660
Nov 20, 202526.8827.0026.8826.9626.870.41%5,744,297
Nov 19, 202526.9526.9726.8426.8526.76-0.15%13,921,592
Nov 18, 202526.9827.0126.8226.8926.80-0.04%8,673,462
Nov 17, 202526.8926.9526.8626.9026.810.22%6,868,617
Nov 14, 202527.0827.1026.8326.8426.75-0.52%7,161,623
Nov 13, 202527.0827.1226.9726.9826.89-0.70%62,422,987
Nov 12, 202527.1227.2227.1027.1727.080.18%10,480,037
Nov 11, 202527.1227.1427.0627.1227.030.44%3,143,651
Nov 10, 202526.9827.0426.9627.0026.91-5,605,776
Nov 7, 202526.9627.1026.9627.0026.91-0.26%5,475,592
Nov 6, 202527.0127.0927.0027.0726.980.89%4,123,548
Nov 5, 202526.9927.0026.8126.8326.74-1.00%6,414,355
Nov 4, 202527.0727.1427.0627.1027.010.18%5,139,745
Nov 3, 202527.0227.0726.9627.0526.96-0.55%6,337,881
Oct 31, 202527.2727.2927.1827.2027.02-0.26%5,855,416
Oct 30, 202527.2027.3727.2027.2727.09-0.44%6,615,898
Oct 29, 202527.6227.6227.3827.3927.21-0.98%6,571,615
Oct 28, 202527.6127.7027.6027.6627.470.22%5,158,605
Oct 27, 202527.4727.6027.4027.6027.420.33%5,459,955
Oct 24, 202527.5527.5527.4327.5127.330.04%4,411,034
Oct 23, 202527.5527.6027.4627.5027.32-0.61%5,248,411
Oct 22, 202527.6627.7027.6027.6727.480.07%7,420,869
Oct 21, 202527.6627.7027.6327.6527.460.44%4,160,861
Oct 20, 202527.5027.5427.4627.5327.350.36%4,238,934
Oct 17, 202527.4627.4627.3627.4327.25-0.18%10,817,548
Oct 16, 202527.2627.5227.2427.4827.300.73%10,499,012
Oct 15, 202527.3827.4727.2427.2827.10-0.22%7,196,887
Oct 14, 202527.2927.3727.2327.3427.160.29%6,485,402
Oct 13, 202527.1927.2727.0727.2627.08-0.07%4,112,991
Oct 10, 202527.1227.3127.0927.2827.101.37%6,827,976
Oct 9, 202526.8926.9326.8526.9126.73-14,012,546
Oct 8, 202527.0127.0226.8926.9126.730.04%4,856,603
Oct 7, 202526.8426.9626.8026.9026.720.52%7,510,341
Oct 6, 202526.7726.8926.7526.7626.58-0.59%4,476,132
Oct 3, 202527.0227.0726.9226.9226.74-0.30%4,164,225
Oct 2, 202526.9427.0426.9127.0026.820.30%4,772,869
Oct 1, 202526.9827.0326.8726.9226.74-0.11%8,194,410
Sep 30, 202527.0127.1226.9026.9526.68-0.19%8,791,664
Sep 29, 202526.9127.0426.9127.0026.730.71%3,815,602
Sep 26, 202526.8426.9626.7526.8126.54-0.07%5,111,592
Sep 25, 202526.8026.8526.7026.8326.56-0.07%6,085,156
Sep 24, 202526.8726.9026.7826.8526.58-0.33%5,391,175
Sep 23, 202526.8426.9526.7926.9426.670.60%5,583,596
Sep 22, 202526.8126.8426.7326.7826.51-0.33%8,879,507
Sep 19, 202526.8826.9126.7926.8726.60-0.15%4,368,368
Sep 18, 202526.9226.9926.8326.9126.64-0.88%6,588,386
Sep 17, 202527.3027.4127.0927.1526.88-0.22%7,066,670
Sep 16, 202527.1427.2627.1427.2126.940.15%5,242,594
Sep 15, 202527.1627.2427.1427.1726.900.26%4,391,060
Sep 12, 202527.0827.1126.9827.1026.83-0.37%5,313,129
Sep 11, 202527.1127.2627.1027.2026.930.48%5,978,418
Sep 10, 202526.9927.1626.9227.0726.800.56%5,969,265
Sep 9, 202526.9827.0226.8626.9226.65-0.48%6,738,657
Sep 8, 202526.9227.0726.9127.0526.781.08%5,456,237
Sep 5, 202526.6826.7826.6626.7626.491.36%5,519,577
Sep 4, 202526.3426.4026.2226.4026.140.72%5,564,665
Sep 3, 202526.0326.2826.0326.2125.950.96%6,287,765
Sep 2, 202525.9626.0125.9125.9625.70-0.99%9,515,598
Aug 29, 202526.2726.2926.1826.2225.87-0.61%7,486,477
Aug 28, 202526.2626.4026.2326.3826.020.57%4,746,533
Aug 27, 202526.0826.2326.0426.2325.88-0.04%5,698,337
Aug 26, 202526.1826.2526.1026.2425.89-0.08%3,731,669
Aug 25, 202526.2226.3126.2026.2625.91-0.19%2,710,941
Aug 22, 202526.2326.3826.2026.3125.960.69%8,347,240
Aug 21, 202526.1626.1926.0426.1325.78-0.46%4,537,576
Aug 20, 202526.1826.2826.1626.2525.900.23%5,360,610
Aug 19, 202526.1226.2126.1226.1925.840.50%2,948,174
Aug 18, 202526.1526.1626.0026.0625.71-0.19%3,063,284
Aug 15, 202526.1926.2226.0826.1125.76-0.61%4,684,072
Aug 14, 202526.4226.4226.2526.2725.92-0.79%3,011,367
Aug 13, 202526.4126.5126.4026.4826.120.84%3,340,966
Aug 12, 202526.2526.2726.1626.2625.91-0.49%5,170,224
Aug 11, 202526.4226.4626.3526.3926.030.11%5,730,534
Aug 8, 202526.3726.3826.3226.3626.00-0.38%3,008,918
Aug 7, 202526.5126.6126.4326.4626.10-0.11%5,519,492
Aug 6, 202526.5126.5626.2426.4926.13-0.53%9,003,433
Aug 5, 202526.5126.6726.4926.6326.270.23%4,198,003
Aug 4, 202526.5426.5926.4626.5726.210.26%5,882,327
Aug 1, 202526.4226.5326.4126.5026.140.95%6,970,429
Jul 31, 202526.2826.3626.2126.2525.800.23%6,484,748
Jul 30, 202526.1926.2526.1426.1925.75-0.53%6,470,153
Jul 29, 202526.0526.3426.0426.3325.881.46%7,465,158
Jul 28, 202525.9726.0325.9325.9525.51-0.54%4,432,172
Jul 25, 202525.9226.0925.9126.0925.650.58%4,029,346
Jul 24, 202525.8526.0425.8425.9425.50-0.19%5,160,807
Jul 23, 202526.0026.0425.9325.9925.55-0.46%5,084,851
Jul 22, 202526.0226.1926.0026.1125.670.50%3,160,638
Jul 21, 202526.0326.1125.9725.9825.540.81%3,052,338
Jul 18, 202525.8025.8225.7225.7725.330.27%3,726,347
Jul 17, 202525.7425.8225.6825.7025.26-0.08%3,466,461