Skip to main content
State Street SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.49
+0.03 (0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3926.4926.3926.4926.490.11%3,491,695
Jun 25, 202626.5326.6026.4626.4626.46-0.04%5,365,198
Jun 24, 202626.4226.5026.4126.4726.471.26%3,901,146
Jun 23, 202626.1226.2126.1226.1426.140.08%4,838,687
Jun 22, 202626.1726.1826.0826.1226.12-0.68%6,253,402
Jun 18, 202626.3726.4126.2726.3026.300.50%4,185,091
Jun 17, 202626.2026.2726.1026.1726.17-0.04%5,999,309
Jun 16, 202626.1126.2226.1026.1826.180.58%2,275,334
Jun 15, 202626.1126.1526.0326.0326.030.04%3,110,346
Jun 12, 202626.0126.0625.9426.0226.02-0.31%5,172,770
Jun 11, 202625.8626.1225.8326.1026.101.24%8,154,051
Jun 10, 202625.8525.9125.7425.7825.78-0.27%5,666,596
Jun 9, 202625.8025.8725.7625.8525.850.51%5,249,923
Jun 8, 202625.8825.9125.7225.7225.72-0.43%3,779,152
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
Mar 25, 202626.2726.3226.2126.3026.020.92%8,508,364
Mar 24, 202625.9826.1425.9426.0625.79-0.42%10,927,190
Mar 23, 202626.1026.2726.0426.1725.890.65%14,851,490
Mar 20, 202626.2926.3125.9926.0025.73-1.89%11,394,444
Mar 19, 202626.3726.5626.3526.5026.220.53%10,121,273
Mar 18, 202626.4826.5126.3626.3626.08-0.64%4,224,976
Mar 17, 202626.5026.5526.4826.5326.250.30%6,472,695
Mar 16, 202626.4326.4826.3826.4526.170.80%5,276,992
Mar 13, 202626.3526.4226.2226.2425.96-0.49%7,658,275
Mar 12, 202626.3626.4526.3326.3726.09-0.30%10,729,398
Mar 11, 202626.6026.6226.4226.4526.17-1.08%6,477,159
Mar 10, 202626.8826.9326.7426.7426.46-0.93%10,154,161
Mar 9, 202626.7327.0226.7226.9926.710.75%8,923,508
Mar 6, 202626.7426.9226.6626.7926.51-0.30%19,532,981
Mar 5, 202626.8426.9226.8026.8726.59-0.44%7,436,411
Mar 4, 202627.0327.0826.9926.9926.71-0.33%7,997,808
Mar 3, 202626.9427.1426.9327.0826.79-0.15%8,243,051
Mar 2, 202627.2227.2327.0527.1226.83-0.94%5,655,441
Feb 27, 202627.4227.4827.3927.4627.090.55%5,964,131
Feb 26, 202627.2527.3327.2527.3126.940.40%6,403,610
Feb 25, 202627.1527.2627.1527.2026.83-0.04%3,401,810
Feb 24, 202627.2227.2527.1827.2126.840.15%4,542,970
Feb 23, 202627.1127.2527.1127.1726.800.37%4,400,075
Feb 20, 202627.1527.1626.9527.0726.70-0.22%8,353,528
Feb 19, 202627.0627.1527.0627.1326.760.11%3,310,869
Feb 18, 202627.1427.1927.0827.1026.73-0.37%5,369,500
Feb 17, 202627.2227.2627.1627.2026.830.22%5,476,808
Feb 13, 202627.1327.1827.1027.1426.770.48%6,660,593
Feb 12, 202626.7627.0326.7627.0126.641.20%7,453,017
Feb 11, 202626.6726.8126.6626.6926.33-0.48%6,707,998
Feb 10, 202626.7426.8326.7426.8226.461.06%5,747,643
Feb 9, 202626.4726.5726.4226.5426.18-12,665,753
Feb 6, 202626.5426.5526.4626.5426.180.04%4,906,456
Feb 5, 202626.3926.5426.3326.5326.170.95%7,253,645
Feb 4, 202626.2826.3326.2526.2825.92-0.19%6,837,937
Feb 3, 202626.2426.3426.2326.3325.970.23%5,432,008