Skip to main content

SPDR Portfolio Long Term Treasury ETF (NY: SPTL )

27.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2025 27.25 27.39 27.20 27.25 14,682,489 +0.27(+1.00%)
Mar 07, 2025 27.25 27.26 26.93 26.98 4,204,077 -0.10(-0.37%)
Mar 06, 2025 27.08 27.16 26.87 27.08 3,567,305 -0.07(-0.26%)
Mar 05, 2025 27.38 27.43 27.11 27.15 5,844,758 -0.20(-0.73%)
Mar 04, 2025 27.60 27.72 27.30 27.35 3,874,570 -0.29(-1.05%)
Mar 03, 2025 27.31 27.67 27.31 27.64 5,082,929 +0.05(+0.18%)
Feb 28, 2025 27.44 27.61 27.34 27.59 4,880,896 +0.30(+1.10%)
Feb 27, 2025 27.27 27.41 27.24 27.29 6,714,652 -0.15(-0.55%)
Feb 26, 2025 27.31 27.48 27.24 27.44 4,120,803 +0.15(+0.55%)
Feb 25, 2025 27.21 27.32 27.15 27.29 2,906,207 +0.39(+1.45%)
Feb 24, 2025 26.75 26.95 26.73 26.90 2,391,020 +0.08(+0.30%)
Feb 21, 2025 26.60 26.90 26.59 26.82 3,975,290 +0.30(+1.13%)
Feb 20, 2025 26.49 26.58 26.49 26.52 1,855,427 +0.08(+0.30%)
Feb 19, 2025 26.35 26.49 26.34 26.44 2,414,944 +0.04(+0.15%)
Feb 18, 2025 26.51 26.59 26.39 26.40 2,444,837 -0.29(-1.09%)
Feb 14, 2025 26.74 26.82 26.67 26.69 1,819,232 +0.16(+0.60%)
Feb 13, 2025 26.38 26.59 26.37 26.53 4,426,811 +0.40(+1.53%)
Feb 12, 2025 26.15 26.23 26.05 26.13 3,350,236 -0.35(-1.32%)
Feb 11, 2025 26.51 26.54 26.46 26.48 2,066,569 -0.15(-0.56%)
Feb 10, 2025 26.72 26.78 26.59 26.63 3,535,344 -0.07(-0.26%)
Feb 07, 2025 26.69 26.75 26.61 26.70 3,374,364 -0.16(-0.60%)
Feb 06, 2025 26.86 26.94 26.77 26.86 2,503,690 +0.00(+0.00%)
Feb 05, 2025 26.71 26.94 26.71 26.86 3,026,298 +0.41(+1.55%)
Feb 04, 2025 26.22 26.47 26.21 26.45 5,969,101 +0.07(+0.27%)
Feb 03, 2025 26.52 26.65 26.30 26.38 3,640,573 +0.14(+0.54%)
Jan 31, 2025 26.41 26.45 26.12 26.24 4,075,820 -0.11(-0.42%)
Jan 30, 2025 26.36 26.46 26.32 26.35 2,272,739 +0.09(+0.34%)
Jan 29, 2025 26.37 26.42 26.15 26.26 2,010,419 -0.03(-0.11%)
Jan 28, 2025 26.21 26.31 26.16 26.29 5,158,976 -0.06(-0.23%)
Jan 27, 2025 26.30 26.37 26.22 26.35 2,378,662 +0.32(+1.23%)
Jan 24, 2025 25.89 26.05 25.86 26.03 2,687,734 +0.10(+0.38%)
Jan 23, 2025 25.86 25.96 25.84 25.93 2,569,906 -0.18(-0.69%)
Jan 22, 2025 26.20 26.22 26.04 26.11 3,597,104 -0.11(-0.42%)
Jan 21, 2025 26.17 26.27 26.12 26.22 3,646,299 +0.21(+0.80%)
Jan 17, 2025 26.10 26.10 25.96 26.01 2,755,052 +0.04(+0.15%)
Jan 16, 2025 25.84 26.05 25.75 25.97 3,413,359 +0.09(+0.35%)
Jan 15, 2025 25.85 25.94 25.78 25.88 4,641,934 +0.43(+1.68%)
Jan 14, 2025 25.45 25.48 25.35 25.45 3,477,140 -0.04(-0.16%)
Jan 13, 2025 25.54 25.56 25.41 25.49 5,862,813 -0.05(-0.19%)
Jan 10, 2025 25.50 25.64 25.46 25.54 5,383,231 -0.18(-0.70%)
Jan 08, 2025 25.56 25.76 25.53 25.72 3,926,497 +0.04(+0.15%)
Jan 07, 2025 25.89 25.92 25.64 25.68 5,994,551 -0.28(-1.07%)
Jan 06, 2025 25.99 26.03 25.88 25.96 3,804,252 -0.07(-0.27%)
Jan 03, 2025 26.17 26.21 26.02 26.03 5,532,131 -0.08(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.