SPTL Historical Prices
NYSEARCA: SPTLState Street Investment ManagementLong GovernmentETFUSD
23.88+0.03 (+0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPTL price history
The price history for State Street SPDR Portfolio Long Term Treasury (SPTL) on this page begins on May 28, 2007, when the stock closed at $24.96; it most recently closed at $23.88 on October 5, 2026. The highest price in this record is $51.31, reached on March 9, 2020; the latest close is 53.5% below that peak. Across the 18 complete calendar years in the table, SPTL finished higher in 8 and lower in 10. Its best year was 2011 (+25.9%) and its worst was 2022 (-31.1%).
Over roughly 19 years the share price changed -4.3%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, SPTL has lost 11.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPTL returns
1 week
+0.55%
1 month
-4.40%
3 months
-7.05%
6 months
-8.99%
Year to date
-9.78%
1 year
-11.26%
3 years
-7.66%
5 years
-42.39%
SPTL price return, excluding dividends.
SPTL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.88 | -9.61% |
| 2025 | 26.42 | +1.15% |
| 2024 | 26.12 | -9.99% |
| 2023 | 29.02 | -0.03% |
| 2022 | 29.03 | -31.13% |
| 2021 | 42.15 | -6.60% |
| 2020 | 45.13 | +13.02% |
| 2019 | 39.93 | +13.57% |
| 2018 | 35.16 | -3.91% |
| 2017 | 36.59 | +6.23% |
| 2016 | 34.45 | -1.42% |
| 2015 | 34.94 | -4.72% |
| 2014 | 36.67 | +22.09% |
| 2013 | 30.04 | -12.57% |
| 2012 | 34.36 | -1.74% |
| 2011 | 34.97 | +25.89% |
| 2010 | 27.78 | +4.67% |
| 2009 | 26.54 | -14.62% |
| 2008 | 31.08 | +14.56% |
| 2007* | 27.13 | +8.72% |
SPTL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.81 | 23.91 | 23.75 | 23.88 | +0.13% | |
| 23.66 | 23.87 | 23.64 | 23.85 | +0.80% | |
| 23.47 | 23.71 | 23.46 | 23.66 | -0.17% | |
| 23.68 | 23.78 | 23.65 | 23.70 | +0.25% | |
| 23.67 | 23.70 | 23.53 | 23.64 | -0.46% | |
| 23.90 | 24.00 | 23.70 | 23.75 | -0.29% | |
| 23.61 | 23.91 | 23.56 | 23.82 | -0.13% | |
| 23.96 | 23.96 | 23.78 | 23.85 | -0.46% | |
| 24.04 | 24.04 | 23.85 | 23.96 | -0.42% | |
| 24.05 | 24.12 | 23.96 | 24.06 | -0.82% | |
| 24.24 | 24.27 | 24.11 | 24.26 | -0.04% | |
| 24.53 | 24.58 | 24.26 | 24.27 | -1.14% | |
| 24.86 | 24.86 | 24.48 | 24.55 | -1.56% | |
| 24.97 | 24.99 | 24.87 | 24.94 | 0.00% | |
| 24.93 | 24.95 | 24.87 | 24.94 | +0.69% | |
| 24.84 | 24.85 | 24.75 | 24.77 | -0.68% | |
| 24.88 | 24.95 | 24.85 | 24.94 | +1.01% | |
| 24.72 | 24.88 | 24.69 | 24.69 | +0.16% | |
| 24.63 | 24.69 | 24.60 | 24.65 | -0.24% | |
| 24.68 | 24.83 | 24.58 | 24.71 | +0.08% | |
| 24.83 | 24.88 | 24.68 | 24.69 | -0.04% | |
| 24.76 | 24.86 | 24.65 | 24.70 | -1.12% | |
| 25.09 | 25.12 | 24.86 | 24.98 | -0.52% | |
| 25.17 | 25.18 | 25.03 | 25.11 | -0.04% | |
| 25.13 | 25.19 | 25.10 | 25.12 | +0.20% | |
| 25.15 | 25.17 | 25.07 | 25.07 | +0.16% | |
| 25.03 | 25.06 | 24.97 | 25.03 | +0.08% | |
| 25.01 | 25.15 | 24.98 | 25.01 | -0.71% | |
| 25.18 | 25.20 | 25.10 | 25.19 | -0.40% | |
| 25.35 | 25.49 | 25.27 | 25.29 | -0.32% | |
| 25.39 | 25.44 | 25.33 | 25.37 | -0.16% | |
| 25.41 | 25.43 | 25.36 | 25.41 | -0.24% | |
| 25.38 | 25.48 | 25.35 | 25.47 | +0.95% | |
| 25.20 | 25.32 | 25.20 | 25.23 | +0.56% | |
| 25.13 | 25.16 | 25.05 | 25.09 | -0.36% | |
| 25.17 | 25.28 | 25.12 | 25.18 | -0.71% | |
| 25.30 | 25.37 | 25.24 | 25.36 | +1.52% | |
| 24.87 | 25.01 | 24.85 | 24.98 | +0.28% | |
| 25.00 | 25.04 | 24.89 | 24.91 | -0.64% | |
| 25.14 | 25.17 | 25.02 | 25.07 | -0.67% | |
| 25.22 | 25.35 | 25.21 | 25.24 | +0.60% | |
| 25.17 | 25.18 | 25.07 | 25.09 | 0.00% | |
| 25.12 | 25.17 | 25.08 | 25.09 | +0.16% | |
| 25.16 | 25.17 | 25.05 | 25.05 | -0.79% | |
| 25.26 | 25.29 | 25.18 | 25.25 | +0.28% | |
| 25.26 | 25.30 | 25.15 | 25.18 | -0.59% | |
| 25.31 | 25.36 | 25.27 | 25.33 | +0.16% | |
| 25.23 | 25.29 | 25.21 | 25.29 | +0.84% | |
| 25.09 | 25.12 | 25.02 | 25.08 | 0.00% | |
| 25.15 | 25.15 | 25.00 | 25.08 | -0.67% | |
| 25.26 | 25.29 | 25.18 | 25.25 | -0.04% | |
| 25.59 | 25.60 | 25.23 | 25.26 | -1.44% | |
| 25.53 | 25.66 | 25.52 | 25.63 | +0.55% | |
| 25.48 | 25.52 | 25.43 | 25.49 | +0.51% | |
| 25.36 | 25.46 | 25.33 | 25.36 | +0.20% | |
| 25.26 | 25.34 | 25.26 | 25.31 | -0.35% | |
| 25.46 | 25.48 | 25.39 | 25.40 | -0.31% | |
| 25.51 | 25.51 | 25.43 | 25.48 | -0.31% | |
| 25.66 | 25.67 | 25.52 | 25.56 | -0.66% | |
| 25.76 | 25.82 | 25.72 | 25.73 | +0.31% | |
| 25.53 | 25.65 | 25.52 | 25.65 | -0.04% | |
| 25.60 | 25.69 | 25.60 | 25.66 | +0.20% | |
| 25.63 | 25.71 | 25.57 | 25.61 | +0.20% | |
| 25.61 | 25.64 | 25.54 | 25.56 | -0.51% | |
| 25.71 | 25.74 | 25.65 | 25.69 | -0.08% | |
| 25.64 | 25.76 | 25.64 | 25.71 | +0.19% | |
| 25.65 | 25.69 | 25.57 | 25.66 | -0.23% | |
| 25.89 | 25.90 | 25.72 | 25.72 | -1.00% | |
| 25.96 | 25.99 | 25.90 | 25.98 | -0.04% | |
| 25.94 | 26.06 | 25.94 | 25.99 | 0.00% | |
| 25.98 | 26.06 | 25.96 | 25.99 | -0.91% | |
| 26.43 | 26.44 | 26.21 | 26.23 | -1.09% | |
| 26.48 | 26.54 | 26.47 | 26.52 | +0.11% | |
| 26.39 | 26.49 | 26.39 | 26.49 | +0.11% | |
| 26.53 | 26.60 | 26.46 | 26.46 | -0.04% | |
| 26.42 | 26.50 | 26.41 | 26.47 | +1.26% | |
| 26.12 | 26.21 | 26.12 | 26.14 | +0.08% | |
| 26.17 | 26.18 | 26.08 | 26.12 | -0.68% | |
| 26.37 | 26.41 | 26.27 | 26.30 | +0.50% | |
| 26.20 | 26.27 | 26.10 | 26.17 | -0.04% | |
| 26.11 | 26.22 | 26.10 | 26.18 | +0.58% | |
| 26.11 | 26.15 | 26.03 | 26.03 | +0.04% | |
| 26.01 | 26.06 | 25.94 | 26.02 | -0.31% | |
| 25.86 | 26.12 | 25.83 | 26.10 | +1.24% | |
| 25.85 | 25.91 | 25.74 | 25.78 | -0.27% | |
| 25.80 | 25.87 | 25.76 | 25.85 | +0.51% | |
| 25.88 | 25.91 | 25.72 | 25.72 | -0.43% | |
| 25.82 | 25.91 | 25.80 | 25.83 | -0.54% | |
| 26.01 | 26.03 | 25.95 | 25.97 | +0.19% | |
| 25.90 | 25.95 | 25.86 | 25.92 | -0.38% | |
| 26.06 | 26.07 | 25.98 | 26.02 | +0.23% | |
| 25.82 | 25.99 | 25.76 | 25.96 | -0.31% | |
| 26.06 | 26.11 | 26.00 | 26.04 | +0.04% | |
| 25.94 | 26.07 | 25.91 | 26.03 | +0.46% | |
| 25.91 | 25.98 | 25.88 | 25.91 | +0.23% | |
| 25.92 | 25.94 | 25.81 | 25.85 | +0.54% | |
| 25.71 | 25.73 | 25.59 | 25.71 | +0.39% | |
| 25.44 | 25.62 | 25.37 | 25.61 | +0.35% | |
| 25.28 | 25.55 | 25.28 | 25.52 | +0.99% | |
| 25.25 | 25.33 | 25.20 | 25.27 | -0.67% | |
| 25.47 | 25.53 | 25.36 | 25.44 | -0.04% | |
| 25.51 | 25.54 | 25.43 | 25.45 | -1.47% | |
| 25.92 | 25.95 | 25.82 | 25.83 | +0.19% | |
| 25.83 | 25.85 | 25.73 | 25.78 | -0.23% | |
| 25.89 | 25.90 | 25.82 | 25.84 | -0.58% | |
| 26.09 | 26.10 | 25.99 | 25.99 | -0.57% | |
| 26.14 | 26.21 | 26.12 | 26.14 | +0.42% | |
| 26.21 | 26.22 | 26.00 | 26.03 | -0.46% | |
| 26.14 | 26.17 | 26.10 | 26.15 | +0.77% | |
| 25.87 | 25.96 | 25.86 | 25.95 | +0.46% | |
| 25.93 | 25.94 | 25.76 | 25.83 | -0.65% | |
| 25.98 | 26.12 | 25.93 | 26.00 | -0.04% | |
| 26.09 | 26.09 | 25.95 | 26.01 | -0.04% | |
| 26.10 | 26.10 | 25.98 | 26.02 | -0.76% | |
| 26.16 | 26.22 | 26.11 | 26.22 | +0.04% | |
| 26.26 | 26.30 | 26.18 | 26.21 | -0.42% | |
| 26.24 | 26.35 | 26.19 | 26.32 | +0.19% | |
| 26.34 | 26.41 | 26.18 | 26.27 | -0.23% | |
| 26.41 | 26.44 | 26.31 | 26.33 | +0.19% | |
| 26.39 | 26.43 | 26.27 | 26.28 | -0.53% | |
| 26.44 | 26.45 | 26.34 | 26.42 | -0.08% | |
| 26.43 | 26.48 | 26.39 | 26.44 | +0.92% | |
| 26.39 | 26.40 | 26.18 | 26.20 | -0.57% | |
| 26.40 | 26.42 | 26.32 | 26.35 | -0.42% | |
| 26.31 | 26.47 | 26.30 | 26.46 | +0.49% | |
| 26.22 | 26.34 | 26.18 | 26.33 | +0.34% | |
| 26.28 | 26.31 | 26.20 | 26.24 | -0.27% | |
| 26.29 | 26.43 | 26.22 | 26.31 | -0.15% | |
| 26.48 | 26.48 | 26.32 | 26.35 | +0.34% | |
| 26.24 | 26.29 | 26.07 | 26.26 | -0.04% | |
| 26.22 | 26.32 | 26.20 | 26.27 | -0.08% | |
| 26.15 | 26.34 | 26.13 | 26.29 | +0.46% | |
| 26.17 | 26.29 | 26.16 | 26.17 | -0.49% | |
| 26.34 | 26.42 | 26.25 | 26.30 | +0.04% | |
| 26.26 | 26.34 | 26.21 | 26.29 | +1.19% | |
| 25.91 | 26.08 | 25.89 | 25.98 | -0.42% | |
| 26.16 | 26.24 | 26.03 | 26.09 | -0.80% | |
| 26.27 | 26.32 | 26.21 | 26.30 | +0.92% | |
| 25.98 | 26.14 | 25.94 | 26.06 | -0.42% | |
| 26.10 | 26.27 | 26.04 | 26.17 | +0.65% | |
| 26.29 | 26.31 | 25.99 | 26.00 | -1.89% | |
| 26.37 | 26.56 | 26.35 | 26.50 | +0.53% | |
| 26.48 | 26.51 | 26.36 | 26.36 | -0.64% | |
| 26.50 | 26.55 | 26.48 | 26.53 | +0.30% | |
| 26.43 | 26.48 | 26.38 | 26.45 | +0.80% | |
| 26.35 | 26.42 | 26.22 | 26.24 | -0.49% | |
| 26.36 | 26.45 | 26.33 | 26.37 | -0.30% | |
| 26.60 | 26.62 | 26.42 | 26.45 | -1.08% | |
| 26.88 | 26.93 | 26.74 | 26.74 | -0.93% | |
| 26.73 | 27.02 | 26.72 | 26.99 | +0.75% | |
| 26.74 | 26.92 | 26.66 | 26.79 | -0.30% | |
| 26.84 | 26.92 | 26.80 | 26.87 | -0.44% | |
| 27.03 | 27.08 | 26.99 | 26.99 | -0.33% | |
| 26.94 | 27.14 | 26.93 | 27.08 | -0.15% | |
| 27.22 | 27.23 | 27.05 | 27.12 | -1.24% | |
| 27.42 | 27.48 | 27.39 | 27.46 | +0.55% | |
| 27.25 | 27.33 | 27.25 | 27.31 | +0.40% | |
| 27.15 | 27.26 | 27.15 | 27.20 | -0.04% | |
| 27.22 | 27.25 | 27.17 | 27.21 | +0.15% | |
| 27.11 | 27.25 | 27.11 | 27.17 | +0.37% | |
| 27.15 | 27.16 | 26.95 | 27.07 | -0.22% | |
| 27.06 | 27.15 | 27.06 | 27.13 | +0.11% | |
| 27.14 | 27.19 | 27.08 | 27.10 | -0.37% | |
| 27.22 | 27.26 | 27.16 | 27.20 | +0.22% | |
| 27.13 | 27.18 | 27.10 | 27.14 | +0.48% | |
| 26.76 | 27.03 | 26.76 | 27.01 | +1.20% | |
| 26.67 | 26.81 | 26.66 | 26.69 | -0.48% | |
| 26.74 | 26.83 | 26.74 | 26.82 | +1.06% | |
| 26.47 | 26.57 | 26.42 | 26.54 | 0.00% | |
| 26.54 | 26.55 | 26.46 | 26.54 | +0.04% | |
| 26.39 | 26.54 | 26.33 | 26.53 | +0.95% | |
| 26.28 | 26.33 | 26.25 | 26.28 | -0.19% | |
| 26.24 | 26.34 | 26.23 | 26.33 | +0.23% | |
| 26.39 | 26.41 | 26.27 | 26.27 | -0.64% | |
| 26.50 | 26.55 | 26.44 | 26.44 | -0.41% | |
| 26.42 | 26.59 | 26.41 | 26.55 | +0.04% | |
| 26.52 | 26.57 | 26.46 | 26.54 | -0.19% | |
| 26.69 | 26.73 | 26.57 | 26.59 | -0.56% | |
| 26.75 | 26.79 | 26.70 | 26.74 | +0.45% | |
| 26.59 | 26.65 | 26.51 | 26.62 | +0.23% | |
| 26.46 | 26.58 | 26.43 | 26.56 | +0.30% | |
| 26.33 | 26.52 | 26.28 | 26.48 | +0.68% | |
| 26.28 | 26.39 | 26.27 | 26.30 | -1.13% | |
| 26.71 | 26.75 | 26.58 | 26.60 | -0.64% | |
| 26.84 | 26.86 | 26.76 | 26.77 | 0.00% | |
| 26.66 | 26.81 | 26.65 | 26.77 | +0.56% | |
| 26.64 | 26.66 | 26.57 | 26.62 | +0.15% | |
| 26.55 | 26.66 | 26.53 | 26.58 | -0.23% | |
| 26.48 | 26.68 | 26.44 | 26.64 | +0.49% | |
| 26.50 | 26.57 | 26.48 | 26.51 | -0.41% | |
| 26.63 | 26.69 | 26.55 | 26.62 | +0.45% | |
| 26.46 | 26.50 | 26.38 | 26.50 | -0.11% | |
| 26.44 | 26.55 | 26.43 | 26.53 | +0.42% | |
| 26.50 | 26.51 | 26.40 | 26.42 | -0.19% | |
| 26.58 | 26.64 | 26.46 | 26.47 | -0.64% | |
| 26.58 | 26.68 | 26.58 | 26.64 | -0.15% | |
| 26.64 | 26.68 | 26.60 | 26.68 | +0.34% | |
| 26.67 | 26.69 | 26.54 | 26.59 | -0.15% | |
| 26.57 | 26.66 | 26.54 | 26.63 | +0.45% | |
| 26.39 | 26.52 | 26.37 | 26.51 | +0.15% | |
| 26.48 | 26.49 | 26.43 | 26.47 | -0.08% | |
| 26.53 | 26.58 | 26.48 | 26.49 | -0.41% | |
| 26.58 | 26.65 | 26.57 | 26.60 | +0.04% | |
| 26.53 | 26.63 | 26.53 | 26.59 | -0.08% | |
| 26.41 | 26.62 | 26.40 | 26.61 | +0.49% | |
| 26.55 | 26.59 | 26.46 | 26.48 | +0.11% | |
| 26.45 | 26.49 | 26.40 | 26.45 | -0.82% | |
| 26.82 | 26.85 | 26.66 | 26.67 | -0.07% | |
| 26.60 | 26.74 | 26.56 | 26.69 | +0.38% | |
| 26.70 | 26.70 | 26.56 | 26.59 | +0.04% | |
| 26.67 | 26.67 | 26.49 | 26.58 | -0.30% | |
| 26.78 | 26.78 | 26.63 | 26.66 | -0.45% | |
| 26.87 | 26.87 | 26.75 | 26.78 | -0.48% | |
| 26.86 | 26.94 | 26.82 | 26.91 | +0.22% | |
| 26.77 | 26.87 | 26.74 | 26.85 | +0.15% | |
| 26.84 | 26.88 | 26.80 | 26.81 | -1.51% | |
| 27.30 | 27.31 | 27.15 | 27.22 | -0.44% | |
| 27.22 | 27.34 | 27.13 | 27.34 | +0.40% | |
| 27.24 | 27.33 | 27.21 | 27.23 | +0.26% | |
| 27.15 | 27.18 | 27.10 | 27.16 | +0.56% | |
| 27.08 | 27.08 | 26.94 | 27.01 | +0.19% | |
| 26.88 | 27.00 | 26.88 | 26.96 | +0.41% | |
| 26.95 | 26.97 | 26.84 | 26.85 | -0.15% | |
| 26.98 | 27.01 | 26.82 | 26.89 | -0.04% | |
| 26.89 | 26.95 | 26.86 | 26.90 | +0.22% | |
| 27.08 | 27.10 | 26.83 | 26.84 | -0.52% | |
| 27.08 | 27.12 | 26.97 | 26.98 | -0.70% | |
| 27.12 | 27.22 | 27.10 | 27.17 | +0.18% | |
| 27.12 | 27.14 | 27.06 | 27.12 | +0.44% | |
| 26.98 | 27.04 | 26.96 | 27.00 | 0.00% | |
| 26.96 | 27.10 | 26.96 | 27.00 | -0.26% | |
| 27.01 | 27.09 | 27.00 | 27.07 | +0.89% | |
| 26.99 | 27.00 | 26.81 | 26.83 | -1.00% | |
| 27.07 | 27.14 | 27.06 | 27.10 | +0.18% | |
| 27.02 | 27.07 | 26.96 | 27.05 | -0.55% | |
| 27.27 | 27.29 | 27.17 | 27.20 | -0.26% | |
| 27.20 | 27.37 | 27.20 | 27.27 | -0.44% | |
| 27.62 | 27.62 | 27.38 | 27.39 | -0.98% | |
| 27.61 | 27.70 | 27.60 | 27.66 | +0.22% | |
| 27.47 | 27.60 | 27.40 | 27.60 | +0.33% | |
| 27.55 | 27.55 | 27.43 | 27.51 | +0.04% | |
| 27.55 | 27.60 | 27.46 | 27.50 | -0.61% | |
| 27.66 | 27.70 | 27.60 | 27.67 | +0.07% | |
| 27.66 | 27.70 | 27.63 | 27.65 | +0.44% | |
| 27.50 | 27.54 | 27.46 | 27.53 | +0.36% | |
| 27.46 | 27.46 | 27.36 | 27.43 | -0.18% | |
| 27.26 | 27.52 | 27.24 | 27.48 | +0.73% | |
| 27.38 | 27.47 | 27.24 | 27.28 | -0.22% | |
| 27.29 | 27.37 | 27.23 | 27.34 | +0.29% | |
| 27.19 | 27.27 | 27.07 | 27.26 | -0.07% | |
| 27.12 | 27.31 | 27.09 | 27.28 | +1.37% | |
| 26.89 | 26.93 | 26.85 | 26.91 | — |