State Street SPDR Portfolio Long Term Treasury ETF (NY:SPTL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	27.27	27.29	27.17	27.20	5,854,668	-0.07(-0.26%)
Oct 30, 2025	27.20	27.37	27.20	27.27	6,615,819	-0.12(-0.44%)
Oct 29, 2025	27.62	27.62	27.38	27.39	6,571,616	-0.27(-0.98%)
Oct 28, 2025	27.61	27.70	27.60	27.66	5,158,606	+0.06(+0.22%)
Oct 27, 2025	27.47	27.60	27.40	27.60	5,459,957	+0.09(+0.33%)
Oct 24, 2025	27.55	27.55	27.43	27.51	4,411,036	+0.01(+0.04%)
Oct 23, 2025	27.55	27.60	27.46	27.50	5,248,415	-0.17(-0.61%)
Oct 22, 2025	27.66	27.70	27.60	27.67	7,420,871	+0.02(+0.07%)
Oct 21, 2025	27.66	27.70	27.62	27.65	4,160,862	+0.12(+0.44%)
Oct 20, 2025	27.50	27.54	27.46	27.53	4,238,936	+0.10(+0.36%)
Oct 17, 2025	27.46	27.46	27.36	27.43	10,817,549	-0.05(-0.18%)
Oct 16, 2025	27.26	27.52	27.24	27.48	10,499,013	+0.20(+0.73%)
Oct 15, 2025	27.38	27.47	27.24	27.28	7,196,891	-0.06(-0.22%)
Oct 14, 2025	27.29	27.37	27.23	27.34	6,483,582	+0.08(+0.29%)
Oct 13, 2025	27.19	27.27	27.07	27.26	4,112,992	-0.02(-0.07%)
Oct 10, 2025	27.12	27.31	27.09	27.28	6,827,977	+0.37(+1.37%)
Oct 09, 2025	26.89	26.93	26.85	26.91	14,012,551	+0.00(+0.00%)
Oct 08, 2025	27.01	27.02	26.89	26.91	4,856,605	+0.01(+0.04%)
Oct 07, 2025	26.84	26.96	26.80	26.90	7,510,337	+0.14(+0.52%)
Oct 06, 2025	26.77	26.89	26.75	26.76	4,476,133	-0.16(-0.59%)
Oct 03, 2025	27.02	27.07	26.92	26.92	4,164,225	-0.08(-0.30%)
Oct 02, 2025	26.94	27.04	26.91	27.00	4,773,186	+0.08(+0.30%)
Oct 01, 2025	26.98	27.03	26.87	26.92	8,194,401	-0.03(-0.11%)
Sep 30, 2025	27.01	27.11	26.90	26.95	8,791,640	-0.05(-0.19%)
Sep 29, 2025	26.91	27.04	26.91	27.00	3,815,554	+0.19(+0.71%)
Sep 26, 2025	26.84	26.96	26.75	26.81	5,111,593	-0.02(-0.07%)
Sep 25, 2025	26.80	26.85	26.70	26.83	6,085,157	-0.02(-0.07%)
Sep 24, 2025	26.87	26.90	26.78	26.85	5,391,008	-0.09(-0.33%)
Sep 23, 2025	26.84	26.95	26.79	26.94	5,583,598	+0.16(+0.60%)
Sep 22, 2025	26.81	26.84	26.73	26.78	8,879,508	-0.09(-0.33%)
Sep 19, 2025	26.88	26.91	26.79	26.87	4,368,374	-0.04(-0.15%)
Sep 18, 2025	26.92	26.99	26.82	26.91	6,588,388	-0.24(-0.88%)
Sep 17, 2025	27.30	27.41	27.09	27.15	7,066,670	-0.06(-0.22%)
Sep 16, 2025	27.14	27.26	27.14	27.21	5,242,595	+0.04(+0.15%)
Sep 15, 2025	27.16	27.23	27.14	27.17	4,391,062	+0.07(+0.26%)
Sep 12, 2025	27.08	27.11	26.98	27.10	5,313,144	-0.10(-0.37%)
Sep 11, 2025	27.11	27.26	27.10	27.20	5,978,420	+0.13(+0.48%)
Sep 10, 2025	26.99	27.16	26.92	27.07	5,969,268	+0.15(+0.56%)
Sep 09, 2025	26.98	27.02	26.86	26.92	6,738,658	-0.13(-0.48%)
Sep 08, 2025	26.91	27.07	26.91	27.05	5,456,115	+0.29(+1.08%)
Sep 05, 2025	26.68	26.78	26.66	26.76	5,519,578	+0.36(+1.36%)
Sep 04, 2025	26.34	26.40	26.22	26.40	5,564,667	+0.19(+0.72%)
Sep 03, 2025	26.03	26.28	26.03	26.21	6,287,719	+0.25(+0.96%)