SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

40.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 71.13 71.51 71.02 71.02 13,750 +0.23(+0.32%)
May 28, 2015 70.89 71.10 70.79 70.79 26,476 -0.38(-0.53%)
May 27, 2015 70.63 71.17 70.41 71.17 14,581 +0.22(+0.31%)
May 26, 2015 70.00 70.95 70.00 70.95 15,924 +1.25(+1.79%)
May 22, 2015 69.68 69.70 69.70 69.70 23,400 -0.09(-0.13%)
May 21, 2015 69.42 69.89 69.40 69.79 53,508 +0.85(+1.23%)
May 20, 2015 68.93 69.33 68.78 68.94 66,519 +0.18(+0.26%)
May 19, 2015 68.80 69.43 68.69 68.76 55,729 -0.56(-0.81%)
May 18, 2015 69.78 69.78 69.26 69.32 36,671 -1.09(-1.55%)
May 15, 2015 69.76 70.67 69.76 70.41 64,423 +1.27(+1.84%)
May 14, 2015 68.91 69.97 68.85 69.14 123,931 +0.14(+0.20%)
May 13, 2015 69.83 69.90 68.74 69.00 43,623 -0.44(-0.63%)
May 12, 2015 69.19 69.89 68.83 69.44 253,269 +0.12(+0.17%)
May 11, 2015 70.40 70.40 69.30 69.32 95,974 -1.57(-2.21%)
May 08, 2015 71.36 71.45 70.79 70.89 379,613 +0.20(+0.28%)
May 07, 2015 70.29 70.90 70.21 70.69 224,677 +0.80(+1.14%)
May 06, 2015 70.57 70.59 69.71 69.89 267,664 -1.29(-1.81%)
May 05, 2015 71.13 71.18 70.45 71.18 97,828 +0.09(+0.13%)
May 04, 2015 71.83 71.94 70.96 71.09 140,386 -0.59(-0.82%)
May 01, 2015 72.07 72.22 71.50 71.68 296,400 -1.15(-1.58%)
Apr 30, 2015 72.31 72.83 72.00 72.83 47,165 +0.22(+0.30%)
Apr 29, 2015 72.73 73.84 72.41 72.61 60,003 -0.88(-1.20%)
Apr 28, 2015 73.98 74.15 73.44 73.49 68,166 -0.91(-1.22%)
Apr 27, 2015 74.46 74.69 74.08 74.40 207,325 -0.10(-0.13%)
Apr 24, 2015 74.27 74.79 74.14 74.50 88,371 +0.54(+0.73%)
Apr 23, 2015 73.70 74.24 73.64 73.96 42,367 +0.30(+0.41%)
Apr 22, 2015 74.59 74.59 73.58 73.66 77,016 -1.08(-1.45%)
Apr 21, 2015 75.04 75.14 74.65 74.74 43,153 -0.30(-0.40%)
Apr 20, 2015 75.46 75.48 74.86 75.04 70,828 -0.62(-0.82%)
Apr 17, 2015 74.80 75.77 74.79 75.66 83,548 +0.67(+0.89%)
Apr 16, 2015 75.36 75.36 74.59 74.99 99,658 -0.22(-0.29%)
Apr 15, 2015 75.49 75.56 75.08 75.21 80,288 -0.07(-0.09%)
Apr 14, 2015 75.57 75.91 75.17 75.28 42,043 +0.51(+0.68%)
Apr 13, 2015 74.67 74.90 74.53 74.77 125,445 +0.11(+0.15%)
Apr 10, 2015 75.03 75.13 74.62 74.66 557,781 +0.11(+0.15%)
Apr 09, 2015 76.06 76.37 74.15 74.55 62,290 -0.82(-1.09%)
Apr 08, 2015 75.42 75.55 74.93 75.37 26,247 -0.18(-0.24%)
Apr 07, 2015 75.07 75.55 74.82 75.55 40,231 +0.67(+0.89%)
Apr 06, 2015 75.75 75.75 74.80 74.88 47,878 -0.40(-0.53%)
Apr 02, 2015 76.03 75.28 75.28 75.28 22,200 -0.80(-1.05%)
Apr 01, 2015 75.49 76.24 75.49 76.08 369,018 +0.86(+1.14%)
Mar 31, 2015 75.01 75.35 74.79 75.22 36,915 +0.16(+0.21%)
Mar 30, 2015 75.44 75.44 75.00 75.06 82,938 -0.36(-0.47%)
Mar 27, 2015 74.77 75.48 74.77 75.42 18,226 +0.83(+1.11%)
Mar 26, 2015 75.43 75.43 74.40 74.59 46,460 -1.06(-1.40%)
Mar 25, 2015 76.21 76.34 75.63 75.65 34,168 -0.59(-0.77%)
Mar 24, 2015 75.88 76.25 75.65 76.24 40,360 +0.72(+0.95%)
Mar 23, 2015 75.85 75.85 75.34 75.52 34,658 -0.19(-0.25%)
Mar 20, 2015 75.41 75.75 75.41 75.71 66,216 +0.46(+0.61%)
Mar 19, 2015 76.19 76.19 74.91 75.25 38,694 -0.35(-0.46%)
Mar 18, 2015 74.71 75.62 74.20 75.60 51,921 +1.31(+1.76%)
Mar 17, 2015 74.15 74.35 74.00 74.29 34,905 +0.53(+0.72%)
Mar 16, 2015 73.70 73.83 73.40 73.76 65,719 +0.65(+0.89%)
Mar 13, 2015 73.06 73.42 72.97 73.11 23,626 -0.21(-0.29%)
Mar 12, 2015 73.93 73.93 73.12 73.32 130,923 -0.05(-0.07%)
Mar 11, 2015 72.84 73.46 72.83 73.37 41,156 +0.51(+0.70%)
Mar 10, 2015 72.64 72.93 72.62 72.86 61,015 +0.89(+1.23%)
Mar 09, 2015 71.99 72.04 71.66 71.97 106,554 +0.62(+0.88%)
Mar 06, 2015 72.02 72.02 71.14 71.35 170,320 -1.58(-2.17%)
Mar 05, 2015 73.03 73.17 72.66 72.93 52,551 -0.04(-0.05%)
Mar 04, 2015 73.29 72.90 72.84 72.97 45,019 +0.07(+0.10%)
Mar 03, 2015 73.14 73.38 72.90 72.90 63,646 -0.28(-0.38%)
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.