SPDR Barclays Long Term Treasury (SPTL) Historical Stock Data
26.02 ↓0.24 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPTL is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-06-13 | 26.13 | 26.02 | ↓$0.11 (-0.42%) | 25.88 | 26.18 | 4.22M |
| 2025-06-12 | 26.20 | 26.26 | ↑$0.06 (0.23%) | 26.12 | 26.27 | 4.45M |
| 2025-06-11 | 25.87 | 25.97 | ↑$0.10 (0.39%) | 25.85 | 26.04 | 5M |
| 2025-06-10 | 25.96 | 25.87 | ↓$0.09 (-0.35%) | 25.80 | 25.98 | 11.92M |
| 2025-06-09 | 25.66 | 25.76 | ↑$0.10 (0.39%) | 25.66 | 25.83 | 4.24M |
| 2025-06-06 | 25.85 | 25.73 | ↓$0.12 (-0.46%) | 25.72 | 25.90 | 2.74M |
| 2025-06-05 | 26.13 | 26.05 | ↓$0.08 (-0.31%) | 26.00 | 26.19 | 4.16M |
| 2025-06-04 | 25.87 | 26.05 | ↑$0.18 (0.70%) | 25.83 | 26.12 | 8.16M |
| 2025-06-03 | 25.78 | 25.67 | ↓$0.11 (-0.43%) | 25.62 | 25.86 | 6.74M |
| 2025-06-02 | 25.74 | 25.70 | ↓$0.04 (-0.16%) | 25.61 | 25.80 | 3.71M |
| 2025-05-30 | 25.96 | 26.01 | ↑$0.05 (0.19%) | 25.90 | 26.06 | 6.63M |
| 2025-05-29 | 25.86 | 25.96 | ↑$0.10 (0.39%) | 25.82 | 26.01 | 5.41M |
| 2025-05-28 | 25.76 | 25.73 | ↓$0.03 (-0.12%) | 25.64 | 25.79 | 4.12M |
| 2025-05-27 | 25.75 | 25.86 | ↑$0.11 (0.43%) | 25.68 | 25.92 | 3.83M |
| 2025-05-23 | 25.59 | 25.55 | ↓$0.04 (-0.16%) | 25.46 | 25.60 | 4.63M |
| 2025-05-22 | 25.24 | 25.48 | ↑$0.24 (0.95%) | 25.17 | 25.49 | 6.57M |
| 2025-05-21 | 25.55 | 25.35 | ↓$0.20 (-0.78%) | 25.30 | 25.65 | 7.81M |
| 2025-05-20 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.65 | 25.80 | 7.06M |
| 2025-05-19 | 25.60 | 25.93 | ↑$0.33 (1.29%) | 25.59 | 25.94 | 6.66M |
| 2025-05-16 | 26.16 | 26.01 | ↓$0.15 (-0.57%) | 25.96 | 26.16 | 5.23M |
| 2025-05-15 | 25.80 | 25.95 | ↑$0.15 (0.58%) | 25.77 | 26.00 | 4.37M |
| 2025-05-14 | 25.83 | 25.72 | ↓$0.11 (-0.43%) | 25.68 | 25.87 | 4.48M |
| 2025-05-13 | 25.95 | 25.87 | ↓$0.08 (-0.31%) | 25.77 | 25.98 | 5.66M |
| 2025-05-12 | 26.00 | 25.98 | ↓$0.02 (-0.08%) | 25.96 | 26.11 | 10.07M |
| 2025-05-09 | 26.18 | 26.21 | ↑$0.03 (0.11%) | 26.17 | 26.27 | 2.65M |
| 2025-05-08 | 26.47 | 26.17 | ↓$0.30 (-1.13%) | 26.16 | 26.48 | 2.67M |
| 2025-05-07 | 26.43 | 26.45 | ↑$0.02 (0.08%) | 26.42 | 26.53 | 3.09M |
| 2025-05-06 | 26.14 | 26.34 | ↑$0.20 (0.77%) | 26.09 | 26.34 | 5.58M |
| 2025-05-05 | 26.30 | 26.25 | ↓$0.05 (-0.19%) | 26.15 | 26.30 | 2.99M |
| 2025-05-02 | 26.38 | 26.40 | ↑$0.02 (0.08%) | 26.33 | 26.49 | 4.72M |
Create an account or log in to view more rows.
$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
$SPTL wow! I sold too early
$SPTL now is the time to slap that ask!!!
$SPTL no pain no gain