SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.09 24.09 23.46 23.46 30,695 -0.53(-2.21%)
Dec 30, 2008 23.72 24.07 23.72 23.99 27,179 +0.08(+0.32%)
Dec 29, 2008 23.89 24.13 23.85 23.92 24,911 -0.07(-0.27%)
Dec 26, 2008 23.95 23.98 23.95 23.98 2,041 +0.14(+0.59%)
Dec 24, 2008 24.00 24.00 23.84 23.84 16,684 -0.05(-0.20%)
Dec 23, 2008 23.89 23.94 23.81 23.89 12,930 -0.08(-0.34%)
Dec 22, 2008 24.14 24.14 23.82 23.97 14,621 -0.05(-0.21%)
Dec 19, 2008 24.01 24.10 23.94 24.02 21,630 -0.04(-0.15%)
Dec 18, 2008 23.93 24.15 23.84 24.06 79,818 +0.50(+2.13%)
Dec 17, 2008 23.93 23.93 23.46 23.56 81,873 +0.38(+1.62%)
Dec 16, 2008 22.69 23.18 22.69 23.18 14,833 +0.46(+2.01%)
Dec 15, 2008 22.42 22.81 22.42 22.72 8,773 +0.18(+0.78%)
Dec 12, 2008 22.51 22.55 22.20 22.55 7,164 +0.06(+0.25%)
Dec 11, 2008 22.48 22.50 22.39 22.49 37,889 +0.02(+0.08%)
Dec 10, 2008 22.47 22.47 22.33 22.47 163,045 +0.05(+0.21%)
Dec 09, 2008 22.34 22.43 22.15 22.43 10,321 +0.17(+0.78%)
Dec 08, 2008 22.15 22.32 22.14 22.25 49,166 +0.03(+0.12%)
Dec 05, 2008 22.58 22.63 22.23 22.23 35,079 -0.31(-1.37%)
Dec 04, 2008 22.48 22.54 22.26 22.54 36,572 +0.26(+1.15%)
Dec 03, 2008 22.27 22.28 22.04 22.28 18,774 +0.14(+0.63%)
Dec 02, 2008 22.04 22.14 21.94 22.14 9,010 +0.02(+0.08%)
Dec 01, 2008 21.93 22.25 21.85 22.12 22,165 +0.52(+2.39%)
Nov 28, 2008 21.57 21.60 21.48 21.60 2,529 -0.01(-0.03%)
Nov 26, 2008 21.42 21.61 21.39 21.61 11,448 +0.23(+1.08%)
Nov 25, 2008 21.29 21.38 21.24 21.38 18,179 +0.40(+1.91%)
Nov 24, 2008 20.96 21.07 20.96 20.98 11,035 -0.19(-0.92%)
Nov 21, 2008 21.27 21.27 20.93 21.17 10,415 -0.25(-1.18%)
Nov 20, 2008 21.19 21.43 20.98 21.43 38,632 +0.76(+3.68%)
Nov 19, 2008 20.48 20.67 20.31 20.67 10,162 +0.43(+2.15%)
Nov 18, 2008 20.03 20.23 20.03 20.23 13,094 +0.24(+1.21%)
Nov 17, 2008 19.91 20.03 19.91 19.99 3,720 +0.06(+0.31%)
Nov 14, 2008 19.75 19.97 19.75 19.93 26,854 +0.35(+1.76%)
Nov 13, 2008 19.86 19.87 19.58 19.58 8,258 -0.32(-1.62%)
Nov 12, 2008 19.93 19.94 19.88 19.90 9,444 +0.05(+0.27%)
Nov 11, 2008 19.74 19.93 19.74 19.85 11,535 +0.14(+0.73%)
Nov 10, 2008 19.74 19.74 19.61 19.71 3,597 +0.09(+0.47%)
Nov 07, 2008 19.66 19.66 19.61 19.61 2,964 -0.10(-0.49%)
Nov 06, 2008 19.82 19.84 19.48 19.71 19,422 -0.26(-1.33%)
Nov 05, 2008 19.77 19.97 19.65 19.97 36,328 +0.36(+1.86%)
Nov 04, 2008 19.20 19.61 19.15 19.61 31,406 +0.31(+1.58%)
Nov 03, 2008 19.45 19.45 19.16 19.31 26,903 +0.10(+0.51%)
Oct 31, 2008 19.41 19.58 19.17 19.21 111,050 -0.30(-1.53%)
Oct 30, 2008 19.57 19.57 19.33 19.51 18,747 -0.18(-0.89%)
Oct 29, 2008 19.84 21.94 19.60 19.68 31,840 -0.05(-0.24%)
Oct 28, 2008 19.85 19.85 19.73 19.73 6,948 -0.11(-0.53%)
Oct 27, 2008 20.17 20.17 19.83 19.83 7,422 -0.09(-0.43%)
Oct 24, 2008 20.20 20.20 19.92 19.92 8,248 -0.25(-1.22%)
Oct 23, 2008 20.15 20.30 19.95 20.17 41,753 +0.21(+1.03%)
Oct 22, 2008 19.81 19.96 19.73 19.96 14,853 +0.17(+0.88%)
Oct 21, 2008 19.74 19.79 19.60 19.79 8,270 +0.36(+1.85%)
Oct 20, 2008 19.40 19.48 19.40 19.43 8,174 +0.03(+0.16%)
Oct 17, 2008 19.49 19.49 19.19 19.40 43,067 -0.14(-0.74%)
Oct 16, 2008 19.52 19.62 19.49 19.54 21,788 +0.06(+0.32%)
Oct 15, 2008 19.41 19.48 19.33 19.48 31,567 -0.05(-0.24%)
Oct 14, 2008 19.58 19.77 19.53 19.53 20,935 -0.09(-0.45%)
Oct 13, 2008 19.35 19.97 19.35 19.62 9,488 -0.22(-1.09%)
Oct 10, 2008 19.69 19.83 19.56 19.83 13,725 -0.11(-0.55%)
Oct 09, 2008 19.83 20.28 19.83 19.94 21,589 -0.29(-1.43%)
Oct 08, 2008 20.64 20.71 20.14 20.23 26,565 -0.36(-1.77%)
Oct 07, 2008 20.50 20.67 20.50 20.60 11,455 -0.05(-0.23%)
Oct 06, 2008 20.66 20.82 20.51 20.64 74,477 +0.27(+1.33%)
Oct 03, 2008 20.32 20.40 20.04 20.37 55,446 +0.05(+0.23%)
Oct 02, 2008 20.38 20.38 20.18 20.32 24,515 +0.17(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.