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, 202526.7826.7826.6326.66--0.45%4,432,131
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