State Street SPDR Portfolio Long Term Treasury Index ETF SPTL
24.30 USD -0.09 (-0.37%)
Regular-session close
24.19 -0.11 -0.46%
After hours · Nov 13, 6:07 PM ET
24.23 Day range 24.38
23.64 52-week range 27.46
- YTD
- -8.20%
- 1 year
- -9.93%
SPTL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.28 | 24.38 | 24.23 | 24.30 | -0.09 | -0.37% | 10,085,795 |
| Nov 12, 2026 | 24.67 | 24.69 | 24.39 | 24.39 | -0.33 | -1.33% | 22,801,300 |
| Nov 11, 2026 | 24.68 | 24.74 | 24.60 | 24.72 | 0.00 | 0.00% | 7,374,100 |
| Nov 10, 2026 | 24.79 | 24.80 | 24.62 | 24.72 | -0.30 | -1.20% | 11,109,900 |
| Nov 9, 2026 | 25.12 | 25.13 | 24.99 | 25.02 | 0.00 | 0.00% | 15,043,800 |
| Nov 6, 2026 | 25.02 | 25.17 | 24.96 | 25.02 | -0.01 | -0.04% | 13,701,500 |
| Nov 5, 2026 | 24.92 | 25.12 | 24.91 | 25.03 | +0.06 | +0.24% | 13,856,600 |
| Nov 4, 2026 | 24.87 | 24.98 | 24.74 | 24.97 | +0.18 | +0.73% | 9,101,200 |
| Nov 3, 2026 | 24.88 | 24.88 | 24.74 | 24.79 | -0.16 | -0.64% | 10,388,800 |
| Nov 2, 2026 | 24.98 | 25.08 | 24.91 | 24.95 | -0.04 | -0.16% | 17,662,500 |
| Oct 30, 2026 | 25.00 | 25.04 | 24.86 | 24.99 | +0.12 | +0.48% | 19,941,800 |
| Oct 29, 2026 | 24.84 | 24.98 | 24.79 | 24.87 | +0.14 | +0.57% | 15,963,300 |
| Oct 28, 2026 | 24.92 | 24.94 | 24.67 | 24.73 | -0.18 | -0.72% | 23,821,300 |
| Oct 27, 2026 | 24.91 | 24.93 | 24.86 | 24.91 | -0.01 | -0.04% | 8,973,300 |
| Oct 26, 2026 | 24.92 | 24.98 | 24.87 | 24.92 | +0.11 | +0.44% | 11,361,300 |
| Oct 23, 2026 | 24.94 | 24.95 | 24.80 | 24.81 | -0.11 | -0.44% | 14,175,900 |
| Oct 22, 2026 | 24.71 | 24.99 | 24.68 | 24.92 | +0.43 | +1.76% | 17,602,300 |
| Oct 21, 2026 | 24.53 | 24.57 | 24.39 | 24.49 | +0.02 | +0.08% | 21,230,400 |
| Oct 20, 2026 | 24.45 | 24.55 | 24.39 | 24.47 | +0.17 | +0.70% | 14,617,800 |
| Oct 19, 2026 | 24.42 | 24.44 | 24.26 | 24.30 | -0.15 | -0.61% | 12,149,900 |
| Oct 16, 2026 | 24.35 | 24.53 | 24.35 | 24.45 | 0.00 | 0.00% | 17,468,000 |
| Oct 15, 2026 | 24.57 | 24.60 | 24.42 | 24.45 | +0.33 | +1.37% | 17,167,800 |
| Oct 14, 2026 | 23.83 | 24.17 | 23.82 | 24.12 | +0.12 | +0.50% | 15,049,200 |
| Oct 13, 2026 | 24.04 | 24.06 | 23.95 | 24.00 | +0.10 | +0.42% | 12,223,400 |
| Oct 12, 2026 | 23.85 | 23.91 | 23.85 | 23.90 | +0.02 | +0.08% | 7,447,900 |
| Oct 9, 2026 | 23.81 | 23.91 | 23.75 | 23.88 | +0.03 | +0.13% | 11,601,800 |
| Oct 8, 2026 | 23.66 | 23.87 | 23.64 | 23.85 | +0.19 | +0.80% | 20,387,000 |
| Oct 7, 2026 | 23.47 | 23.71 | 23.46 | 23.66 | -0.04 | -0.17% | 17,727,000 |
| Oct 6, 2026 | 23.68 | 23.78 | 23.65 | 23.70 | +0.06 | +0.25% | 11,861,000 |
| Oct 5, 2026 | 23.67 | 23.70 | 23.53 | 23.64 | -0.11 | -0.46% | 18,659,000 |
| Oct 2, 2026 | 23.90 | 24.00 | 23.70 | 23.75 | -0.07 | -0.29% | 19,024,100 |
| Oct 1, 2026 | 23.61 | 23.91 | 23.56 | 23.82 | -0.03 | -0.13% | 24,604,600 |
| Sep 30, 2026 | 23.96 | 23.96 | 23.78 | 23.85 | -0.11 | -0.46% | 23,475,300 |
| Sep 29, 2026 | 24.04 | 24.04 | 23.85 | 23.96 | -0.10 | -0.42% | 25,843,600 |
| Sep 28, 2026 | 24.05 | 24.12 | 23.96 | 24.06 | -0.20 | -0.82% | 15,539,400 |
| Sep 25, 2026 | 24.24 | 24.27 | 24.11 | 24.26 | -0.01 | -0.04% | 18,889,600 |
| Sep 24, 2026 | 24.53 | 24.58 | 24.26 | 24.27 | -0.28 | -1.14% | 14,178,100 |
| Sep 23, 2026 | 24.86 | 24.86 | 24.48 | 24.55 | -0.39 | -1.56% | 13,073,400 |
| Sep 22, 2026 | 24.97 | 24.99 | 24.87 | 24.94 | 0.00 | 0.00% | 11,565,300 |
| Sep 21, 2026 | 24.93 | 24.95 | 24.87 | 24.94 | +0.17 | +0.69% | 5,809,700 |
| Sep 18, 2026 | 24.84 | 24.85 | 24.75 | 24.77 | -0.17 | -0.68% | 13,748,400 |
| Sep 17, 2026 | 24.88 | 24.95 | 24.85 | 24.94 | +0.25 | +1.01% | 5,317,700 |
| Sep 16, 2026 | 24.72 | 24.88 | 24.69 | 24.69 | +0.04 | +0.16% | 7,986,800 |
| Sep 15, 2026 | 24.63 | 24.69 | 24.60 | 24.65 | -0.06 | -0.24% | 7,285,400 |
| Sep 14, 2026 | 24.68 | 24.83 | 24.58 | 24.71 | +0.02 | +0.08% | 7,166,600 |
| Sep 11, 2026 | 24.83 | 24.88 | 24.68 | 24.69 | -0.01 | -0.04% | 5,994,400 |
| Sep 10, 2026 | 24.76 | 24.86 | 24.65 | 24.70 | -0.28 | -1.12% | 7,816,900 |
| Sep 9, 2026 | 25.09 | 25.12 | 24.86 | 24.98 | -0.13 | -0.52% | 9,470,300 |
| Sep 8, 2026 | 25.17 | 25.18 | 25.03 | 25.11 | -0.01 | -0.04% | 6,911,800 |
| Sep 4, 2026 | 25.13 | 25.19 | 25.10 | 25.12 | +0.05 | +0.20% | 3,758,100 |
| Sep 3, 2026 | 25.15 | 25.17 | 25.07 | 25.07 | +0.04 | +0.16% | 4,204,600 |
| Sep 2, 2026 | 25.03 | 25.06 | 24.97 | 25.03 | +0.02 | +0.08% | 4,783,100 |
| Sep 1, 2026 | 25.01 | 25.15 | 24.98 | 25.01 | -0.18 | -0.71% | 5,247,300 |
| Aug 31, 2026 | 25.18 | 25.20 | 25.10 | 25.19 | -0.10 | -0.40% | 4,254,400 |
| Aug 28, 2026 | 25.35 | 25.49 | 25.27 | 25.29 | -0.08 | -0.32% | 6,806,600 |
| Aug 27, 2026 | 25.39 | 25.44 | 25.33 | 25.37 | -0.04 | -0.16% | 4,789,500 |
| Aug 26, 2026 | 25.41 | 25.43 | 25.36 | 25.41 | -0.06 | -0.24% | 3,657,500 |
| Aug 25, 2026 | 25.38 | 25.48 | 25.35 | 25.47 | +0.24 | +0.95% | 4,450,300 |
| Aug 24, 2026 | 25.20 | 25.32 | 25.20 | 25.23 | +0.14 | +0.56% | 6,850,100 |
| Aug 21, 2026 | 25.13 | 25.16 | 25.05 | 25.09 | -0.09 | -0.36% | 9,336,200 |
| Aug 20, 2026 | 25.17 | 25.28 | 25.12 | 25.18 | -0.18 | -0.71% | 8,335,600 |
| Aug 19, 2026 | 25.30 | 25.37 | 25.24 | 25.36 | +0.38 | +1.52% | 8,949,200 |
| Aug 18, 2026 | 24.87 | 25.01 | 24.85 | 24.98 | +0.07 | +0.28% | 3,025,700 |
| Aug 17, 2026 | 25.00 | 25.04 | 24.89 | 24.91 | -0.16 | -0.64% | 3,320,700 |
| Aug 14, 2026 | 25.14 | 25.17 | 25.02 | 25.07 | -0.17 | -0.67% | 3,257,600 |
65 days, newest first. Daily bars as drawn on the SPTL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.