Skip to main content
SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEARCA: SPTL · Real-Time Price · USD
26.27
-0.21 (-0.79%)
Aug 14, 2025, 12:45 PM - Market open

SPTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202526.4226.4226.3326.32--0.60%1,015,015
Aug 13, 202526.4126.5126.4026.4826.480.84%3,340,966
Aug 12, 202526.2526.2726.1626.2626.26-0.49%5,170,224
Aug 11, 202526.4226.4626.3526.3926.390.11%5,730,534
Aug 8, 202526.3726.3826.3226.3626.36-0.38%3,008,918
Aug 7, 202526.5126.6126.4326.4626.46-0.11%5,519,492
Aug 6, 202526.5126.5626.2426.4926.49-0.53%9,003,433
Aug 5, 202526.5126.6726.4926.6326.630.23%4,198,003
Aug 4, 202526.5426.5926.4626.5726.570.26%5,882,327
Aug 1, 202526.4226.5326.4126.5026.500.95%6,970,429
Jul 31, 202526.2826.3626.2126.2526.160.23%6,484,748
Jul 30, 202526.1926.2526.1426.1926.10-0.53%6,470,153
Jul 29, 202526.0526.3426.0426.3326.241.46%7,465,158
Jul 28, 202525.9726.0325.9325.9525.86-0.54%4,432,172
Jul 25, 202525.9226.0925.9126.0926.000.58%4,029,346
Jul 24, 202525.8526.0425.8425.9425.85-0.19%5,160,807
Jul 23, 202526.0026.0425.9325.9925.90-0.46%5,084,851
Jul 22, 202526.0226.1926.0026.1126.020.50%3,160,638
Jul 21, 202526.0326.1125.9725.9825.890.81%3,052,338
Jul 18, 202525.8025.8225.7225.7725.680.27%3,726,347
Jul 17, 202525.7425.8225.6825.7025.61-0.08%3,466,461
Jul 16, 202525.7525.8525.4725.7225.630.19%10,552,662
Jul 15, 202525.9225.9325.6425.6725.58-0.70%6,665,047
Jul 14, 202525.8225.9225.7725.8525.76-0.12%3,619,015
Jul 11, 202526.0126.0325.8625.8825.79-1.30%3,611,446
Jul 10, 202526.1826.2426.0926.2226.130.08%7,202,047
Jul 9, 202526.0126.2126.0026.2026.111.00%5,203,394
Jul 8, 202525.8325.9625.8025.9425.85-0.15%4,164,846
Jul 7, 202526.0926.1025.9225.9825.89-0.92%3,075,068
Jul 3, 202526.2626.3026.1826.2226.13-0.49%3,510,136
Jul 2, 202526.2826.3726.2526.3526.26-0.60%3,075,408
Jul 1, 202526.5226.5926.4026.5126.42-0.26%4,677,426
Jun 30, 202526.4626.6226.3926.5826.401.03%11,300,630
Jun 27, 202526.3926.5426.2926.3126.13-0.64%21,806,507
Jun 26, 202526.3926.4926.2926.4826.300.49%6,353,769
Jun 25, 202526.2626.3726.1826.3526.170.04%5,262,992
Jun 24, 202526.1026.4026.0926.3426.160.57%11,173,740
Jun 23, 202526.2226.3626.1726.1926.010.46%17,732,358
Jun 20, 202525.9926.1725.9326.0725.89-0.15%3,157,526
Jun 18, 202526.1826.2526.0426.1125.930.08%3,913,214
Jun 17, 202525.9526.1225.8826.0925.911.08%3,724,857
Jun 16, 202525.9626.0625.8025.8125.63-0.81%5,011,670
Jun 13, 202526.1326.1825.8826.0225.84-0.91%4,222,591
Jun 12, 202526.2026.2726.1226.2626.081.12%4,521,920
Jun 11, 202525.8726.0425.8525.9725.790.39%5,015,785
Jun 10, 202525.9625.9825.8025.8725.690.43%11,926,718
Jun 9, 202525.6625.8325.6525.7625.580.12%4,238,912
Jun 6, 202525.8525.9025.7225.7325.55-1.23%2,744,002
Jun 5, 202526.1326.1926.0026.0525.87-4,159,892
Jun 4, 202525.8726.1225.8326.0525.871.48%8,163,763