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 30, 2014 26.09 26.15 26.02 26.10 220,198 -0.00(-0.01%)
May 29, 2014 26.28 26.28 26.10 26.10 29,806 -0.14(-0.52%)
May 28, 2014 26.12 26.25 26.11 26.24 17,254 +0.30(+1.15%)
May 27, 2014 25.84 25.94 25.72 25.94 54,073 +0.11(+0.43%)
May 23, 2014 25.79 25.83 25.83 25.83 13,260 +0.20(+0.76%)
May 22, 2014 25.74 25.74 25.63 25.63 15,433 -0.09(-0.36%)
May 21, 2014 25.72 25.74 25.65 25.73 121,285 -0.13(-0.49%)
May 20, 2014 25.80 25.93 25.77 25.85 36,661 +0.07(+0.29%)
May 19, 2014 26.05 26.06 25.78 25.78 63,833 -0.19(-0.73%)
May 16, 2014 26.01 26.05 25.94 25.97 137,331 -0.07(-0.27%)
May 15, 2014 26.04 26.12 25.99 26.04 85,364 +0.18(+0.71%)
May 14, 2014 25.84 25.87 25.79 25.85 11,978 +0.33(+1.29%)
May 13, 2014 25.54 25.57 25.51 25.52 22,329 +0.15(+0.60%)
May 12, 2014 25.43 25.43 25.35 25.37 45,186 -0.09(-0.36%)
May 09, 2014 25.52 25.59 25.45 25.46 23,418 -0.07(-0.26%)
May 08, 2014 25.69 25.78 25.07 25.53 37,642 -0.09(-0.37%)
May 07, 2014 25.71 25.71 25.61 25.62 28,860 -0.11(-0.41%)
May 06, 2014 25.65 25.76 25.63 25.73 53,311 +0.12(+0.46%)
May 05, 2014 25.81 25.81 25.61 25.61 30,788 -0.16(-0.64%)
May 02, 2014 25.46 25.85 25.46 25.77 236,308 +0.19(+0.74%)
May 01, 2014 25.42 25.63 25.39 25.59 364,678 +0.21(+0.82%)
Apr 30, 2014 25.26 25.39 25.26 25.38 8,101 +0.09(+0.35%)
Apr 29, 2014 25.20 25.29 25.20 25.29 7,682 -0.06(-0.25%)
Apr 28, 2014 25.37 25.40 25.27 25.35 14,684 -0.10(-0.41%)
Apr 25, 2014 25.49 25.53 25.45 25.46 14,645 +0.09(+0.37%)
Apr 24, 2014 25.33 25.36 25.27 25.36 12,022 +0.05(+0.18%)
Apr 23, 2014 25.24 25.32 25.24 25.32 3,116 +0.11(+0.43%)
Apr 22, 2014 25.06 25.21 25.06 25.21 17,874 +0.06(+0.25%)
Apr 21, 2014 25.22 25.22 25.11 25.14 22,315 +0.05(+0.19%)
Apr 17, 2014 25.31 25.10 25.10 25.10 7,413 -0.31(-1.23%)
Apr 16, 2014 25.20 25.41 25.20 25.41 33,739 +0.04(+0.15%)
Apr 15, 2014 25.25 25.47 25.25 25.37 23,294 +0.08(+0.32%)
Apr 14, 2014 25.29 25.30 25.22 25.29 29,219 +0.00(+0.00%)
Apr 11, 2014 25.31 25.31 25.19 25.29 92,182 +0.15(+0.58%)
Apr 10, 2014 25.12 25.18 25.09 25.14 30,873 +0.23(+0.91%)
Apr 09, 2014 24.91 25.01 24.90 24.92 92,920 -0.11(-0.44%)
Apr 08, 2014 24.96 25.04 24.91 25.03 91,029 +0.06(+0.24%)
Apr 07, 2014 24.91 25.01 24.89 24.97 40,417 +0.14(+0.55%)
Apr 04, 2014 24.74 24.86 24.73 24.83 16,882 +0.16(+0.63%)
Apr 03, 2014 24.64 24.71 24.64 24.68 8,778 +0.12(+0.48%)
Apr 02, 2014 24.62 24.62 24.56 24.56 20,788 -0.16(-0.63%)
Apr 01, 2014 24.78 24.80 24.71 24.71 563,396 -0.18(-0.72%)
Mar 31, 2014 24.84 24.93 24.77 24.89 77,999 -0.10(-0.39%)
Mar 28, 2014 25.04 25.04 24.89 24.99 15,946 -0.08(-0.31%)
Mar 27, 2014 25.06 25.17 25.00 25.07 5,533 +0.09(+0.36%)
Mar 26, 2014 24.81 24.98 24.81 24.98 19,142 +0.17(+0.69%)
Mar 25, 2014 24.79 24.85 24.73 24.81 48,636 -0.06(-0.25%)
Mar 24, 2014 24.69 24.91 24.69 24.87 16,612 +0.16(+0.65%)
Mar 21, 2014 24.57 24.71 24.57 24.71 13,775 +0.22(+0.91%)
Mar 20, 2014 24.52 24.61 24.48 24.49 57,103 -0.05(-0.19%)
Mar 19, 2014 24.70 24.70 24.48 24.53 59,789 -0.18(-0.71%)
Mar 18, 2014 24.63 24.71 24.62 24.71 25,851 +0.06(+0.24%)
Mar 17, 2014 24.75 24.76 24.65 24.65 44,932 -0.17(-0.68%)
Mar 14, 2014 24.92 24.92 24.77 24.82 110,066 +0.01(+0.03%)
Mar 13, 2014 24.41 24.81 24.41 24.81 69,203 +0.30(+1.21%)
Mar 12, 2014 24.48 24.52 24.46 24.52 11,535 +0.18(+0.75%)
Mar 11, 2014 24.25 24.34 24.23 24.33 39,771 +0.06(+0.24%)
Mar 10, 2014 24.25 24.30 24.25 24.27 15,772 +0.01(+0.05%)
Mar 07, 2014 24.20 24.28 24.20 24.26 22,253 -0.14(-0.59%)
Mar 06, 2014 24.44 24.47 24.39 24.41 88,940 -0.21(-0.84%)
Mar 05, 2014 24.55 24.65 24.54 24.61 202,068 +0.04(+0.14%)
Mar 04, 2014 24.79 24.79 24.56 24.58 206,971 -0.33(-1.32%)
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.