SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.31 30.43 30.31 30.39 65,952 +0.08(+0.27%)
May 30, 2017 30.31 30.33 30.24 30.31 51,821 +0.16(+0.52%)
May 26, 2017 30.17 30.22 30.12 30.15 99,690 +0.04(+0.14%)
May 25, 2017 30.05 30.13 30.03 30.11 64,203 +0.02(+0.06%)
May 24, 2017 30.00 30.11 29.95 30.09 83,294 +0.15(+0.51%)
May 23, 2017 30.20 30.20 29.94 29.94 52,932 -0.20(-0.66%)
May 22, 2017 30.17 30.18 30.12 30.14 78,853 -0.08(-0.25%)
May 19, 2017 30.09 30.23 30.08 30.21 127,722 +0.03(+0.11%)
May 18, 2017 30.24 30.29 30.12 30.18 92,202 +0.05(+0.17%)
May 17, 2017 29.90 30.20 29.90 30.13 134,564 +0.43(+1.45%)
May 16, 2017 29.65 29.80 29.65 29.70 116,263 +0.11(+0.39%)
May 15, 2017 29.59 29.64 29.52 29.58 282,490 -0.08(-0.29%)
May 12, 2017 29.62 29.71 29.56 29.67 92,164 +0.20(+0.69%)
May 11, 2017 29.34 29.50 29.34 29.46 71,086 +0.01(+0.03%)
May 10, 2017 29.56 29.60 29.39 29.46 218,338 -0.03(-0.11%)
May 09, 2017 29.44 29.50 29.42 29.49 1,130,218 -0.00(-0.01%)
May 08, 2017 29.61 29.61 29.49 29.49 80,172 -0.15(-0.50%)
May 05, 2017 29.68 29.70 29.57 29.64 61,788 +0.02(+0.06%)
May 04, 2017 29.59 29.65 29.50 29.62 183,748 -0.16(-0.54%)
May 03, 2017 29.89 29.98 29.75 29.79 186,676 +0.01(+0.04%)
May 02, 2017 29.59 29.79 29.58 29.77 85,979 +0.14(+0.47%)
May 01, 2017 29.87 29.88 29.53 29.63 412,028 -0.22(-0.72%)
Apr 28, 2017 29.68 29.87 29.68 29.85 272,753 +0.04(+0.14%)
Apr 27, 2017 29.69 29.84 29.69 29.81 61,407 +0.01(+0.03%)
Apr 26, 2017 29.67 29.80 29.67 29.80 32,226 +0.16(+0.56%)
Apr 25, 2017 29.84 29.87 29.61 29.63 283,712 -0.36(-1.20%)
Apr 24, 2017 29.98 30.05 29.88 29.99 229,109 -0.12(-0.41%)
Apr 21, 2017 30.21 30.25 30.12 30.12 62,549 -0.02(-0.06%)
Apr 20, 2017 30.17 30.20 30.03 30.13 371,541 -0.12(-0.39%)
Apr 19, 2017 30.26 30.29 30.18 30.25 52,120 -0.17(-0.57%)
Apr 18, 2017 30.23 30.47 30.21 30.42 111,735 +0.39(+1.29%)
Apr 17, 2017 30.11 30.15 29.98 30.04 34,938 -0.10(-0.32%)
Apr 13, 2017 30.13 30.14 29.98 30.13 44,673 +0.12(+0.39%)
Apr 12, 2017 29.87 30.05 29.83 30.01 195,592 +0.16(+0.52%)
Apr 11, 2017 29.74 29.92 29.74 29.86 477,326 +0.26(+0.87%)
Apr 10, 2017 29.55 29.68 29.55 29.60 142,540 +0.13(+0.44%)
Apr 07, 2017 29.68 29.79 29.47 29.47 61,353 -0.12(-0.40%)
Apr 06, 2017 29.59 29.62 29.45 29.59 159,255 -0.05(-0.17%)
Apr 05, 2017 29.44 29.77 29.40 29.64 162,536 +0.10(+0.33%)
Apr 04, 2017 29.78 29.78 29.53 29.54 100,228 -0.11(-0.38%)
Apr 03, 2017 29.38 29.72 29.37 29.66 209,007 +0.27(+0.92%)
Mar 31, 2017 29.27 29.42 29.27 29.38 511,818 +0.07(+0.23%)
Mar 30, 2017 29.49 29.49 29.31 29.32 134,565 -0.22(-0.76%)
Mar 29, 2017 29.42 29.56 29.42 29.54 31,293 +0.19(+0.63%)
Mar 28, 2017 29.65 29.65 29.35 29.35 103,222 -0.22(-0.74%)
Mar 27, 2017 29.65 29.69 29.52 29.57 85,455 +0.16(+0.56%)
Mar 24, 2017 29.34 29.47 29.31 29.41 52,049 +0.07(+0.23%)
Mar 23, 2017 29.44 29.44 29.24 29.34 159,091 -0.03(-0.10%)
Mar 22, 2017 29.37 29.48 29.34 29.37 166,210 +0.10(+0.35%)
Mar 21, 2017 29.02 29.29 29.01 29.27 62,016 +0.23(+0.80%)
Mar 20, 2017 28.90 29.04 28.90 29.04 65,097 +0.13(+0.44%)
Mar 17, 2017 28.74 28.92 28.74 28.91 61,330 +0.19(+0.66%)
Mar 16, 2017 28.77 28.78 28.67 28.72 112,247 -0.15(-0.53%)
Mar 15, 2017 28.63 28.94 28.63 28.87 107,203 +0.34(+1.20%)
Mar 14, 2017 28.44 28.60 28.44 28.53 85,785 +0.12(+0.43%)
Mar 13, 2017 28.45 28.53 28.41 28.41 130,786 -0.14(-0.50%)
Mar 10, 2017 28.57 28.59 28.46 28.55 132,260 +0.07(+0.24%)
Mar 09, 2017 28.60 28.60 28.47 28.49 1,519,937 -0.19(-0.66%)
Mar 08, 2017 28.60 28.75 28.56 28.68 139,455 -0.18(-0.63%)
Mar 07, 2017 28.85 28.90 28.82 28.86 127,904 -0.09(-0.32%)
Mar 06, 2017 28.98 29.00 28.88 28.95 42,155 -0.09(-0.32%)
Mar 03, 2017 29.01 29.06 28.88 29.04 673,101 +0.05(+0.19%)
Mar 02, 2017 28.97 29.02 28.90 28.99 185,314 -0.13(-0.43%)
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.