SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.66 USD +0.73 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 73.21 74.14 73.20 73.33 9,635 +0.52(+0.71%)
May 30, 2012 72.42 72.82 72.41 72.81 5,141 +1.67(+2.35%)
May 29, 2012 71.41 71.49 71.14 71.14 5,840 -0.27(-0.38%)
May 25, 2012 71.36 71.41 71.22 71.41 8,385 +0.25(+0.35%)
May 24, 2012 71.35 71.35 71.02 71.16 2,334 -0.34(-0.47%)
May 23, 2012 71.42 71.92 71.40 71.50 14,345 +0.63(+0.88%)
May 22, 2012 70.97 70.97 70.64 70.87 9,416 -0.77(-1.07%)
May 21, 2012 71.62 71.85 71.52 71.64 18,502 -0.20(-0.28%)
May 18, 2012 71.37 71.92 71.28 71.84 45,234 +0.14(+0.19%)
May 17, 2012 70.73 71.70 70.73 71.70 4,097 +1.07(+1.51%)
May 16, 2012 70.26 70.72 70.00 70.63 10,255 +0.20(+0.28%)
May 15, 2012 70.25 70.43 70.15 70.43 2,268 +0.14(+0.20%)
May 14, 2012 70.23 70.37 70.13 70.29 11,316 +0.89(+1.28%)
May 11, 2012 69.45 69.45 69.29 69.40 8,625 +0.51(+0.73%)
May 10, 2012 68.62 68.89 68.43 68.89 3,821 -0.10(-0.14%)
May 09, 2012 69.37 69.42 68.87 68.99 11,658 -0.01(-0.01%)
May 08, 2012 68.97 69.32 68.97 69.00 2,676 +0.30(+0.44%)
May 07, 2012 68.70 68.70 68.60 68.70 5,049 +0.09(+0.13%)
May 04, 2012 68.35 68.66 68.33 68.61 1,788 +0.47(+0.69%)
May 03, 2012 67.95 68.20 67.95 68.14 2,795 +0.01(+0.01%)
May 02, 2012 68.15 68.18 68.05 68.13 8,399 +0.40(+0.59%)
May 01, 2012 68.29 68.29 67.61 67.73 4,537 -0.49(-0.72%)
Apr 30, 2012 68.39 68.41 68.22 68.22 4,464 +0.04(+0.06%)
Apr 27, 2012 68.14 68.21 67.96 68.18 1,742 +0.07(+0.10%)
Apr 26, 2012 68.24 68.26 67.84 68.11 1,218 +0.25(+0.37%)
Apr 25, 2012 67.74 68.07 67.49 67.86 18,267 -0.19(-0.28%)
Apr 24, 2012 68.37 68.43 68.05 68.05 40,468 -0.37(-0.54%)
Apr 23, 2012 68.61 68.61 68.42 68.42 3,656 +0.40(+0.59%)
Apr 20, 2012 67.72 68.04 67.70 68.02 1,123 +0.00(+0.00%)
Apr 19, 2012 68.11 68.20 68.02 68.02 1,117 +0.07(+0.10%)
Apr 18, 2012 67.94 67.95 67.88 67.95 2,328 +0.20(+0.30%)
Apr 17, 2012 67.78 67.83 67.62 67.75 4,102 -0.33(-0.48%)
Apr 16, 2012 67.80 68.24 67.80 68.08 8,045 +0.16(+0.24%)
Apr 13, 2012 67.55 67.92 67.54 67.92 9,707 +0.97(+1.45%)
Apr 12, 2012 67.26 67.26 66.93 66.95 3,826 -0.30(-0.44%)
Apr 11, 2012 67.33 67.45 67.18 67.25 7,943 -0.66(-0.97%)
Apr 10, 2012 67.44 68.06 67.34 67.91 2,926 +0.74(+1.11%)
Apr 09, 2012 67.30 67.30 67.10 67.17 6,409 +1.37(+2.07%)
Apr 05, 2012 65.59 65.88 65.59 65.80 565 +0.51(+0.78%)
Apr 04, 2012 65.26 65.41 65.09 65.29 1,027 +0.57(+0.89%)
Apr 03, 2012 65.83 66.03 64.69 64.72 19,610 -1.19(-1.81%)
Apr 02, 2012 65.91 65.91 65.91 65.91 493 +0.41(+0.63%)
Mar 30, 2012 66.44 66.45 65.50 65.50 1,863 -0.86(-1.29%)
Mar 29, 2012 66.41 66.42 66.25 66.36 10,287 +0.32(+0.48%)
Mar 28, 2012 65.83 66.18 65.83 66.04 3,695 -0.05(-0.07%)
Mar 27, 2012 65.71 66.11 65.71 66.09 4,844 +0.36(+0.55%)
Mar 26, 2012 65.75 65.75 65.23 65.73 25,000 -0.12(-0.19%)
Mar 23, 2012 65.69 65.92 65.67 65.85 12,666 +0.44(+0.68%)
Mar 22, 2012 65.50 65.50 65.31 65.41 2,525 +0.23(+0.35%)
Mar 21, 2012 64.76 65.25 64.76 65.18 3,336 +0.66(+1.02%)
Mar 20, 2012 64.51 64.69 64.29 64.52 12,439 +0.09(+0.15%)
Mar 19, 2012 64.96 65.01 64.18 64.43 40,385 -0.62(-0.96%)
Mar 16, 2012 64.68 65.05 64.52 65.05 8,166 +0.02(+0.03%)
Mar 15, 2012 64.88 65.12 64.88 65.03 5,530 +0.14(+0.22%)
Mar 14, 2012 65.77 65.77 64.86 64.89 8,673 -1.54(-2.32%)
Mar 13, 2012 67.10 67.10 66.43 66.43 10,420 -1.03(-1.53%)
Mar 12, 2012 67.62 67.64 67.45 67.46 6,328 +0.25(+0.38%)
Mar 09, 2012 67.24 67.24 67.12 67.21 728 -0.26(-0.38%)
Mar 08, 2012 67.67 67.67 67.40 67.47 6,504 -0.60(-0.88%)
Mar 07, 2012 68.23 68.30 67.93 68.07 15,691 -0.19(-0.28%)
Mar 06, 2012 68.25 68.46 68.24 68.26 14,333 +0.52(+0.77%)
Mar 05, 2012 67.89 68.11 67.74 67.74 17,252 -0.20(-0.30%)
Mar 02, 2012 67.97 68.20 67.88 67.94 15,905 +0.37(+0.55%)
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.