SPDR Barclays Long Term Treasury (SPTL) Historical Stock Data
26.48 ↑0.03 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPTL is down -0.10% a day on average. There have been 15 days where SPDR Barclays Long Term Treasury closed green and 15 days where SPTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 26.55 | 26.48 | ↓$0.07 (-0.26%) | 26.46 | 26.59 | 5.03M |
| 2025-12-12 | 26.45 | 26.45 | ↑$0.00 (0.00%) | 26.40 | 26.49 | 5.68M |
| 2025-12-11 | 26.82 | 26.67 | ↓$0.15 (-0.56%) | 26.66 | 26.85 | 5.09M |
| 2025-12-10 | 26.60 | 26.69 | ↑$0.09 (0.34%) | 26.56 | 26.74 | 10.53M |
| 2025-12-09 | 26.70 | 26.59 | ↓$0.11 (-0.41%) | 26.56 | 26.70 | 7.81M |
| 2025-12-08 | 26.67 | 26.58 | ↓$0.09 (-0.34%) | 26.49 | 26.67 | 5.44M |
| 2025-12-05 | 26.78 | 26.66 | ↓$0.12 (-0.45%) | 26.63 | 26.78 | 5.07M |
| 2025-12-04 | 26.87 | 26.78 | ↓$0.09 (-0.33%) | 26.75 | 26.87 | 4.86M |
| 2025-12-03 | 26.86 | 26.91 | ↑$0.05 (0.19%) | 26.82 | 26.94 | 4.20M |
| 2025-12-02 | 26.77 | 26.85 | ↑$0.08 (0.30%) | 26.74 | 26.87 | 4.49M |
| 2025-12-01 | 26.84 | 26.81 | ↓$0.03 (-0.11%) | 26.80 | 26.88 | 5.11M |
| 2025-11-28 | 27.30 | 27.22 | ↓$0.08 (-0.29%) | 27.15 | 27.31 | 4.55M |
| 2025-11-26 | 27.22 | 27.34 | ↑$0.12 (0.44%) | 27.13 | 27.34 | 4.84M |
| 2025-11-25 | 27.24 | 27.23 | ↓$0.01 (-0.04%) | 27.21 | 27.33 | 6.99M |
| 2025-11-24 | 27.15 | 27.16 | ↑$0.01 (0.04%) | 27.10 | 27.18 | 3.68M |
| 2025-11-21 | 27.08 | 27.01 | ↓$0.07 (-0.26%) | 26.94 | 27.08 | 7.85M |
| 2025-11-20 | 26.88 | 26.96 | ↑$0.08 (0.30%) | 26.88 | 27.00 | 5.74M |
| 2025-11-19 | 26.95 | 26.85 | ↓$0.10 (-0.37%) | 26.84 | 26.97 | 13.90M |
| 2025-11-18 | 26.98 | 26.89 | ↓$0.09 (-0.33%) | 26.82 | 27.01 | 8.67M |
| 2025-11-17 | 26.89 | 26.90 | ↑$0.01 (0.04%) | 26.86 | 26.95 | 6.87M |
| 2025-11-14 | 27.08 | 26.84 | ↓$0.24 (-0.89%) | 26.83 | 27.10 | 6.91M |
| 2025-11-13 | 27.08 | 26.98 | ↓$0.10 (-0.37%) | 26.98 | 27.12 | 62.42M |
| 2025-11-12 | 27.12 | 27.17 | ↑$0.05 (0.18%) | 27.10 | 27.22 | 10.48M |
| 2025-11-11 | 27.12 | 27.12 | ↑$0.00 (0.00%) | 27.06 | 27.14 | 3.14M |
| 2025-11-10 | 26.98 | 27.00 | ↑$0.02 (0.07%) | 26.96 | 27.04 | 5.60M |
| 2025-11-07 | 26.96 | 27.00 | ↑$0.04 (0.15%) | 26.96 | 27.10 | 5.48M |
| 2025-11-06 | 27.01 | 27.07 | ↑$0.06 (0.22%) | 27.00 | 27.09 | 4.12M |
| 2025-11-05 | 26.99 | 26.83 | ↓$0.16 (-0.59%) | 26.81 | 27.00 | 6.41M |
| 2025-11-04 | 27.07 | 27.10 | ↑$0.03 (0.11%) | 27.06 | 27.14 | 5.14M |
| 2025-11-03 | 27.02 | 27.05 | ↑$0.04 (0.13%) | 26.96 | 27.06 | 6.33M |
Create an account or log in to view more rows.
$SPTL Of course
$SPTL It's coming
load 'em up.
$SPTL Green by EOD guarentee
$SPTL here to raid
$SPTL what time we going green?
$SPTL Short again!! 😀 😀
$SPTL R-E-L-A-X Green is coming
$SPTL Wish I shorted
$SPTL Tendie tickets on discount today!!!
$SPTL rocket fuel tanks are full. Gonna shoot to the stars