SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

40.76 USD -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 52.50 52.69 52.50 52.63 1,600 +0.34(+0.65%)
May 29, 2008 52.29 52.29 52.19 52.29 6,210 -0.45(-0.85%)
May 28, 2008 52.80 52.85 52.74 52.74 1,315 -0.54(-1.01%)
May 27, 2008 53.28 53.28 53.28 53.28 100 -0.77(-1.42%)
May 26, 2008 53.46 54.05 53.36 54.05 0 +0.00(+0.00%)
May 23, 2008 53.46 54.05 53.36 54.05 932 +0.87(+1.64%)
May 22, 2008 53.40 53.40 53.18 53.18 1,130 -0.58(-1.08%)
May 21, 2008 53.66 53.77 53.58 53.76 8,615 -0.05(-0.09%)
May 20, 2008 53.81 53.81 53.81 53.81 100 +0.33(+0.62%)
May 19, 2008 53.31 53.48 53.31 53.48 1,200 +0.01(+0.02%)
May 16, 2008 53.48 53.49 53.46 53.47 500 +0.24(+0.45%)
May 15, 2008 53.20 53.23 53.20 53.23 740 +0.20(+0.38%)
May 14, 2008 53.23 53.24 53.03 53.03 5,025 -0.20(-0.38%)
May 13, 2008 53.31 53.31 53.23 53.23 1,600 -0.83(-1.54%)
May 12, 2008 53.97 54.08 53.97 54.06 1,463 +0.33(+0.62%)
May 09, 2008 53.83 53.83 53.73 53.73 170 +0.15(+0.28%)
May 08, 2008 53.35 53.58 53.35 53.58 500 +0.50(+0.94%)
May 07, 2008 53.00 53.08 52.96 53.08 2,605 +0.06(+0.11%)
May 06, 2008 53.20 53.20 53.02 53.02 450 -0.29(-0.54%)
May 05, 2008 53.33 53.33 53.31 53.31 719 +0.05(+0.09%)
May 02, 2008 53.42 53.47 53.25 53.26 1,320 -0.59(-1.10%)
May 01, 2008 54.18 54.24 53.84 53.85 1,960 -0.14(-0.26%)
Apr 30, 2008 53.73 53.99 52.52 53.99 29,845 +0.33(+0.61%)
Apr 29, 2008 53.86 53.87 53.66 53.66 7,860 +0.25(+0.47%)
Apr 28, 2008 53.25 53.41 53.25 53.41 4,200 +0.11(+0.21%)
Apr 25, 2008 53.35 53.48 53.30 53.30 1,625 -0.28(-0.52%)
Apr 24, 2008 53.65 53.69 53.57 53.58 2,600 -0.28(-0.52%)
Apr 23, 2008 53.95 53.95 53.85 53.86 13,409 -0.31(-0.57%)
Apr 22, 2008 54.15 54.17 54.15 54.17 5,500 +0.21(+0.39%)
Apr 21, 2008 53.67 53.96 53.60 53.96 5,800 +0.16(+0.30%)
Apr 18, 2008 53.58 53.80 53.34 53.80 37,805 -0.05(-0.09%)
Apr 17, 2008 54.10 54.10 53.67 53.85 16,390 -0.13(-0.24%)
Apr 16, 2008 54.25 54.35 53.92 53.98 38,559 -0.59(-1.08%)
Apr 15, 2008 54.57 54.57 54.57 54.57 280 -0.43(-0.78%)
Apr 14, 2008 55.08 55.22 55.00 55.00 1,500 -0.27(-0.49%)
Apr 11, 2008 55.14 55.27 55.14 55.27 300 +0.40(+0.73%)
Apr 10, 2008 55.11 55.11 54.78 54.87 5,600 -0.18(-0.33%)
Apr 09, 2008 54.75 55.05 54.75 55.05 200 +0.48(+0.88%)
Apr 08, 2008 54.80 54.86 54.50 54.57 147,600 -0.46(-0.83%)
Apr 07, 2008 55.03 55.03 55.03 55.03 0 +0.00(+0.00%)
Apr 04, 2008 54.95 55.03 54.95 55.03 6,200 +0.45(+0.82%)
Apr 03, 2008 54.72 54.72 54.47 54.58 4,200 -0.03(-0.05%)
Apr 02, 2008 54.47 54.61 54.47 54.61 300 +0.23(+0.42%)
Apr 01, 2008 53.32 54.69 49.82 54.38 2,500 -0.94(-1.70%)
Mar 31, 2008 55.47 55.62 55.32 55.32 1,900 +0.08(+0.14%)
Mar 28, 2008 54.93 55.24 54.92 55.24 20,000 +0.18(+0.33%)
Mar 27, 2008 55.06 55.06 55.06 55.06 0 +0.00(+0.00%)
Mar 26, 2008 55.30 55.30 55.06 55.06 1,100 -0.07(-0.13%)
Mar 25, 2008 55.21 55.21 55.13 55.13 200 -0.07(-0.13%)
Mar 24, 2008 55.40 55.40 55.13 55.20 3,500 -0.79(-1.41%)
Mar 21, 2008 55.89 56.00 55.89 55.99 1,300 +0.00(+0.00%)
Mar 20, 2008 55.89 56.00 55.89 55.99 1,300 +0.13(+0.23%)
Mar 19, 2008 55.14 55.89 55.14 55.86 2,500 +0.48(+0.87%)
Mar 18, 2008 55.51 55.51 55.22 55.38 2,600 -0.19(-0.34%)
Mar 17, 2008 55.70 55.70 55.54 55.57 500 +0.12(+0.22%)
Mar 14, 2008 55.23 55.45 55.23 55.45 600 +0.87(+1.59%)
Mar 13, 2008 55.23 55.38 54.58 54.58 8,600 -0.12(-0.22%)
Mar 12, 2008 54.42 54.70 54.42 54.70 2,700 +0.62(+1.15%)
Mar 11, 2008 54.15 54.17 54.07 54.08 2,000 -0.62(-1.13%)
Mar 10, 2008 54.37 54.70 54.37 54.70 2,300 +0.44(+0.81%)
Mar 07, 2008 54.26 54.26 54.26 54.26 300 +0.31(+0.57%)
Mar 06, 2008 53.97 53.97 53.94 53.95 3,100 -0.04(-0.07%)
Mar 05, 2008 53.92 53.99 53.82 53.99 800 -0.34(-0.63%)
Mar 04, 2008 54.69 54.74 54.33 54.33 1,400 -0.38(-0.69%)
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.