MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPTL — State Street SPDR Portfolio Long Term Treasury ETF
NYSE ArcaState Street SPDR Portfolio Long Term Treasury ETF
$23.66
-0.04(-0.17%)
- O
- 23.47
- H
- 23.71
- L
- 23.46
- V
- 17.7M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.66
Period Return-11.35%
Period High$27.70
Period Low$23.46
Avg Daily Volume6.68M
Total Trading Days365
SPTL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.47 | $23.71 | $23.46 | $23.66 | $-0.04 | -0.17% | 17,696,143 | $23.61 | $23.46 $23.71 |
| Oct 6, 2026 | $23.68 | $23.78 | $23.65 | $23.70 | +$0.06 | +0.25% | 11,861,019 | $23.72 | $23.65 $23.78 |
| Oct 5, 2026 | $23.67 | $23.70 | $23.53 | $23.64 | $-0.11 | -0.46% | 18,664,224 | $23.61 | $23.53 $23.70 |
| Oct 2, 2026 | $23.90 | $24.00 | $23.70 | $23.75 | $-0.07 | -0.29% | 19,024,132 | $23.83 | $23.70 $24.00 |
| Oct 1, 2026 | $23.61 | $23.91 | $23.56 | $23.82 | $-0.03 | -0.13% | 24,604,640 | $23.76 | $23.56 $23.91 |
| Sep 30, 2026 | $23.96 | $23.96 | $23.78 | $23.85 | $-0.11 | -0.46% | 23,475,276 | $23.86 | $23.78 $23.96 |
| Sep 29, 2026 | $24.04 | $24.04 | $23.85 | $23.96 | $-0.10 | -0.42% | 25,843,569 | $23.92 | $23.85 $24.04 |
| Sep 28, 2026 | $24.05 | $24.12 | $23.96 | $24.06 | $-0.20 | -0.82% | 15,539,399 | $24.04 | $23.96 $24.12 |
| Sep 25, 2026 | $24.24 | $24.27 | $24.11 | $24.26 | $-0.01 | -0.04% | 18,890,111 | $24.17 | $24.11 $24.27 |
| Sep 24, 2026 | $24.53 | $24.58 | $24.26 | $24.27 | $-0.28 | -1.14% | 14,178,077 | $24.40 | $24.26 $24.58 |
| Sep 23, 2026 | $24.86 | $24.86 | $24.48 | $24.55 | $-0.39 | -1.56% | 13,074,984 | $24.61 | $24.48 $24.86 |
| Sep 22, 2026 | $24.97 | $24.99 | $24.87 | $24.94 | +$0.00 | +0.00% | 11,567,349 | $24.93 | $24.87 $24.99 |
| Sep 21, 2026 | $24.93 | $24.95 | $24.87 | $24.94 | +$0.17 | +0.69% | 5,809,662 | $24.91 | $24.87 $24.95 |
| Sep 18, 2026 | $24.84 | $24.85 | $24.75 | $24.77 | $-0.17 | -0.68% | 13,748,547 | $24.78 | $24.75 $24.85 |
| Sep 17, 2026 | $24.88 | $24.95 | $24.85 | $24.94 | +$0.25 | +1.01% | 5,317,745 | $24.91 | $24.85 $24.95 |
| Sep 16, 2026 | $24.72 | $24.88 | $24.69 | $24.69 | +$0.04 | +0.16% | 7,986,770 | $24.78 | $24.69 $24.88 |
| Sep 15, 2026 | $24.63 | $24.69 | $24.60 | $24.65 | $-0.06 | -0.24% | 7,285,463 | $24.64 | $24.60 $24.69 |
| Sep 14, 2026 | $24.68 | $24.83 | $24.58 | $24.71 | +$0.02 | +0.08% | 7,166,593 | $24.73 | $24.58 $24.83 |
| Sep 11, 2026 | $24.83 | $24.88 | $24.68 | $24.69 | $-0.01 | -0.04% | 5,994,421 | $24.75 | $24.68 $24.88 |
| Sep 10, 2026 | $24.76 | $24.86 | $24.65 | $24.70 | $-0.28 | -1.12% | 7,816,908 | $24.75 | $24.65 $24.86 |
| Sep 9, 2026 | $25.09 | $25.12 | $24.86 | $24.98 | $-0.13 | -0.52% | 9,470,324 | $24.98 | $24.86 $25.12 |
| Sep 8, 2026 | $25.17 | $25.18 | $25.03 | $25.11 | $-0.01 | -0.04% | 6,911,792 | $25.10 | $25.03 $25.18 |
| Sep 4, 2026 | $25.13 | $25.19 | $25.10 | $25.12 | +$0.05 | +0.20% | 3,759,764 | $25.14 | $25.10 $25.19 |
| Sep 3, 2026 | $25.15 | $25.17 | $25.07 | $25.07 | +$0.04 | +0.16% | 4,204,602 | $25.12 | $25.07 $25.17 |
| Sep 2, 2026 | $25.03 | $25.06 | $24.97 | $25.03 | +$0.02 | +0.08% | 4,783,119 | $25.01 | $24.97 $25.06 |
| Sep 1, 2026 | $25.01 | $25.15 | $24.98 | $25.01 | $-0.18 | -0.71% | 5,247,325 | $25.06 | $24.98 $25.15 |
| Aug 31, 2026 | $25.18 | $25.20 | $25.10 | $25.19 | $-0.10 | -0.40% | 4,254,428 | $25.15 | $25.10 $25.20 |
| Aug 28, 2026 | $25.35 | $25.49 | $25.27 | $25.29 | $-0.08 | -0.32% | 6,806,576 | $25.35 | $25.27 $25.49 |
| Aug 27, 2026 | $25.39 | $25.44 | $25.33 | $25.37 | $-0.04 | -0.16% | 4,789,534 | $25.38 | $25.33 $25.44 |
| Aug 26, 2026 | $25.41 | $25.43 | $25.36 | $25.41 | $-0.06 | -0.24% | 3,657,452 | $25.39 | $25.36 $25.43 |