Skip to main content
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.08
-0.14 (-0.53%)
Apr 29, 2026, 10:13 AM EDT - Market open

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1626.2226.1126.2226.220.04%4,873,105
Apr 27, 202626.2626.3026.1826.2126.21-0.42%7,244,980
Apr 24, 202626.2426.3526.1926.3226.320.19%11,630,661
Apr 23, 202626.3426.4126.1826.2726.27-0.23%4,932,032
Apr 22, 202626.4126.4426.3126.3326.330.19%3,620,401
Apr 21, 202626.3926.4326.2726.2826.28-0.53%4,636,916
Apr 20, 202626.4426.4526.3426.4226.42-0.08%4,034,429
Apr 17, 202626.4326.4826.3926.4426.440.92%7,190,248
Apr 16, 202626.3926.4026.1826.2026.20-0.57%6,186,513
Apr 15, 202626.4026.4226.3226.3526.35-0.42%3,990,899
Apr 14, 202626.3126.4726.3026.4626.460.49%6,230,940
Apr 13, 202626.2226.3426.1826.3326.330.34%6,142,638
Apr 10, 202626.2826.3126.2026.2426.24-0.27%13,891,169
Apr 9, 202626.2926.4326.2226.3126.31-0.15%6,440,679
Apr 8, 202626.4826.4826.3226.3526.350.34%6,958,060
Apr 7, 202626.2426.2926.0726.2626.26-0.04%8,151,349
Apr 6, 202626.2226.3226.2026.2726.27-0.08%7,032,487
Apr 2, 202626.1526.3426.1326.2926.290.46%7,171,856
Apr 1, 202626.1726.2926.1626.1726.17-0.49%7,244,406
Mar 31, 202626.3426.4226.2526.3026.210.04%14,149,801
Mar 30, 202626.2626.3426.2126.2926.201.19%5,493,121
Mar 27, 202625.9126.0825.8925.9825.89-0.42%11,529,460
Mar 26, 202626.1626.2426.0326.0926.00-0.80%5,808,523
Mar 25, 202626.2726.3226.2126.3026.210.92%8,508,364
Mar 24, 202625.9826.1425.9426.0625.97-0.42%10,927,190
Mar 23, 202626.1026.2726.0426.1726.080.65%14,851,490
Mar 20, 202626.2926.3125.9926.0025.91-1.89%11,394,444
Mar 19, 202626.3726.5626.3526.5026.410.53%10,121,273
Mar 18, 202626.4826.5126.3626.3626.27-0.64%4,224,976
Mar 17, 202626.5026.5526.4826.5326.440.30%6,472,695
Mar 16, 202626.4326.4826.3826.4526.360.80%5,276,992
Mar 13, 202626.3526.4226.2226.2426.15-0.49%7,658,275
Mar 12, 202626.3626.4526.3326.3726.28-0.30%10,729,398
Mar 11, 202626.6026.6226.4226.4526.36-1.08%6,477,159
Mar 10, 202626.8826.9326.7426.7426.64-0.93%10,154,161
Mar 9, 202626.7327.0226.7226.9926.890.75%8,923,508
Mar 6, 202626.7426.9226.6626.7926.69-0.30%19,532,981
Mar 5, 202626.8426.9226.8026.8726.77-0.44%7,436,411
Mar 4, 202627.0327.0826.9926.9926.89-0.33%7,997,808
Mar 3, 202626.9427.1426.9327.0826.98-0.15%8,243,051
Mar 2, 202627.2227.2327.0527.1227.02-1.24%5,655,441
Feb 27, 202627.4227.4827.3927.4627.280.55%5,964,131
Feb 26, 202627.2527.3327.2527.3127.130.40%6,403,610
Feb 25, 202627.1527.2627.1527.2027.02-0.04%3,401,810
Feb 24, 202627.2227.2527.1827.2127.030.15%4,542,970
Feb 23, 202627.1127.2527.1127.1726.990.37%4,400,075
Feb 20, 202627.1527.1626.9527.0726.89-0.22%8,353,528
Feb 19, 202627.0627.1527.0627.1326.950.11%3,310,869
Feb 18, 202627.1427.1927.0827.1026.92-0.37%5,369,500
Feb 17, 202627.2227.2627.1627.2027.020.22%5,476,808
Feb 13, 202627.1327.1827.1027.1426.960.48%6,660,593
Feb 12, 202626.7627.0326.7627.0126.831.20%7,453,017
Feb 11, 202626.6726.8126.6626.6926.51-0.48%6,707,998
Feb 10, 202626.7426.8326.7426.8226.641.06%5,747,643
Feb 9, 202626.4726.5726.4226.5426.36-12,665,753
Feb 6, 202626.5426.5526.4626.5426.360.04%4,906,456
Feb 5, 202626.3926.5426.3326.5326.350.95%7,253,645
Feb 4, 202626.2826.3326.2526.2826.11-0.19%6,837,937
Feb 3, 202626.2426.3426.2326.3326.160.23%5,432,008
Feb 2, 202626.3926.4126.2726.2726.10-0.64%6,939,095
Jan 30, 202626.5026.5526.4426.4426.17-0.41%6,824,459
Jan 29, 202626.4226.5926.4126.5526.280.04%6,988,939
Jan 28, 202626.5226.5726.4626.5426.27-0.19%5,924,586
Jan 27, 202626.6926.7326.5726.5926.32-0.56%4,992,431
Jan 26, 202626.7526.7926.7026.7426.470.45%4,385,671
Jan 23, 202626.5926.6526.5126.6226.350.23%9,639,219
Jan 22, 202626.4626.5826.4326.5626.290.30%6,644,829
Jan 21, 202626.3326.5226.2926.4826.210.68%7,323,765
Jan 20, 202626.2826.3926.2726.3026.03-1.13%6,388,811
Jan 16, 202626.7126.7526.5826.6026.33-0.64%8,013,293
Jan 15, 202626.8426.8626.7626.7726.50-7,530,747
Jan 14, 202626.6626.8126.6526.7726.500.56%8,033,230
Jan 13, 202626.6426.6626.5726.6226.350.15%8,954,477
Jan 12, 202626.5526.6626.5326.5826.31-0.23%8,573,391
Jan 9, 202626.4826.6826.4426.6426.370.49%15,602,012
Jan 8, 202626.5026.5726.4826.5126.24-0.41%3,150,864
Jan 7, 202626.6326.6926.5526.6226.350.45%8,036,354
Jan 6, 202626.4626.5026.3826.5026.23-0.11%4,451,398
Jan 5, 202626.4426.5526.4326.5326.260.42%8,097,307
Jan 2, 202626.5026.5126.4026.4226.15-0.19%4,787,238
Dec 31, 202526.5826.6426.4626.4726.20-0.64%7,604,242
Dec 30, 202526.5826.6826.5826.6426.37-0.15%5,556,061
Dec 29, 202526.6426.6826.6026.6826.410.34%4,943,724
Dec 26, 202526.6726.6926.5426.5926.32-0.15%5,462,412
Dec 24, 202526.5726.6626.5426.6326.360.45%2,936,597
Dec 23, 202526.3926.5226.3726.5126.240.15%4,550,905
Dec 22, 202526.4826.4926.4326.4726.20-0.08%4,410,323
Dec 19, 202526.5326.5826.4826.4926.22-0.41%4,445,148
Dec 18, 202526.5826.6526.5726.6026.330.04%6,336,899
Dec 17, 202526.5326.6326.5326.5926.23-0.08%5,483,630
Dec 16, 202526.4126.6226.4026.6126.250.49%7,492,037
Dec 15, 202526.5526.5926.4626.4826.120.11%5,076,004
Dec 12, 202526.4526.4926.4026.4526.09-0.82%5,676,857
Dec 11, 202526.8226.8526.6626.6726.31-0.07%5,094,214
Dec 10, 202526.6026.7426.5626.6926.330.38%10,547,595
Dec 9, 202526.7026.7026.5626.5926.230.04%7,809,167
Dec 8, 202526.6726.6726.4926.5826.22-0.30%5,444,041
Dec 5, 202526.7826.7826.6326.6626.30-0.45%5,073,923
Dec 4, 202526.8726.8726.7526.7826.42-0.48%4,858,807
Dec 3, 202526.8626.9426.8326.9126.550.22%4,196,130