SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

28.00 +0.06 (+0.21%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.80 20.17 19.79 19.79 5,025 +0.06(+0.33%)
Dec 30, 2010 19.60 19.73 19.59 19.72 13,748 +0.03(+0.16%)
Dec 29, 2010 19.37 19.75 19.37 19.69 18,951 +0.25(+1.28%)
Dec 28, 2010 19.67 19.67 19.37 19.44 70,322 -0.20(-1.01%)
Dec 27, 2010 19.64 19.64 19.64 19.64 935 +0.08(+0.42%)
Dec 23, 2010 19.57 19.57 19.56 19.56 873 -0.08(-0.42%)
Dec 22, 2010 19.70 19.70 19.59 19.64 26,157 -0.06(-0.29%)
Dec 21, 2010 19.65 19.70 19.51 19.70 37,108 +0.05(+0.27%)
Dec 20, 2010 19.70 19.78 19.55 19.64 6,769 -0.01(-0.05%)
Dec 17, 2010 19.42 19.68 19.42 19.65 18,224 +0.33(+1.71%)
Dec 16, 2010 19.19 19.32 19.17 19.32 16,091 +0.11(+0.57%)
Dec 15, 2010 19.42 19.42 19.13 19.21 12,981 -0.11(-0.59%)
Dec 14, 2010 19.51 19.51 19.30 19.33 11,699 -0.41(-2.06%)
Dec 13, 2010 19.61 19.76 19.59 19.73 7,845 +0.10(+0.51%)
Dec 10, 2010 19.70 19.74 19.63 19.63 18,728 -0.11(-0.58%)
Dec 09, 2010 19.76 19.79 19.60 19.75 8,643 +0.07(+0.38%)
Dec 08, 2010 19.74 19.74 19.53 19.67 13,330 -0.16(-0.81%)
Dec 07, 2010 20.03 20.03 19.60 19.83 93,398 -0.45(-2.22%)
Dec 06, 2010 20.18 20.28 20.15 20.28 12,936 +0.22(+1.08%)
Dec 03, 2010 20.23 20.23 20.04 20.07 11,868 -0.11(-0.53%)
Dec 02, 2010 20.22 20.26 20.17 20.17 45,945 -0.07(-0.37%)
Dec 01, 2010 20.35 20.37 20.25 20.25 68,007 -0.35(-1.70%)
Nov 30, 2010 20.71 20.72 20.60 20.60 6,010 +0.07(+0.34%)
Nov 29, 2010 20.52 20.57 20.43 20.53 45,955 +0.12(+0.57%)
Nov 26, 2010 20.35 20.42 20.35 20.41 4,040 +0.22(+1.10%)
Nov 24, 2010 20.37 20.19 20.19 20.19 4,800 -0.36(-1.76%)
Nov 23, 2010 20.50 20.55 20.50 20.55 10,031 +0.19(+0.93%)
Nov 22, 2010 20.42 20.43 20.36 20.36 2,633 +0.07(+0.32%)
Nov 19, 2010 20.26 20.29 20.26 20.29 16,380 +0.11(+0.54%)
Nov 18, 2010 20.17 20.21 20.06 20.18 12,207 -0.06(-0.29%)
Nov 17, 2010 20.25 20.30 20.24 20.24 3,475 -0.05(-0.25%)
Nov 16, 2010 20.09 20.29 19.95 20.29 14,727 +0.35(+1.76%)
Nov 15, 2010 20.17 20.24 19.94 19.94 19,181 -0.32(-1.59%)
Nov 12, 2010 20.40 20.42 20.26 20.26 276,534 -0.12(-0.57%)
Nov 11, 2010 20.41 20.46 20.38 20.38 2,933 -0.00(-0.02%)
Nov 10, 2010 20.44 20.47 20.18 20.38 33,756 -0.06(-0.28%)
Nov 09, 2010 20.68 20.68 20.41 20.44 31,882 -0.35(-1.68%)
Nov 08, 2010 20.80 20.86 20.72 20.79 82,099 +0.09(+0.43%)
Nov 05, 2010 20.78 20.82 20.70 20.70 7,050 -0.28(-1.33%)
Nov 04, 2010 20.93 20.99 20.87 20.98 379,611 +0.20(+0.97%)
Nov 03, 2010 21.31 21.37 20.67 20.78 12,427 -0.38(-1.81%)
Nov 02, 2010 21.11 21.19 21.07 21.16 26,304 +0.21(+0.98%)
Nov 01, 2010 21.12 21.15 20.83 20.96 51,524 -0.02(-0.07%)
Oct 29, 2010 20.89 20.99 20.89 20.97 12,198 +0.11(+0.52%)
Oct 28, 2010 20.82 20.91 20.74 20.86 12,739 +0.10(+0.48%)
Oct 27, 2010 20.82 20.89 20.75 20.76 24,915 -0.44(-2.06%)
Oct 25, 2010 21.29 21.34 21.19 21.20 11,957 +0.05(+0.26%)
Oct 22, 2010 21.01 21.15 21.00 21.15 19,555 +0.05(+0.23%)
Oct 21, 2010 21.19 21.23 21.10 21.10 6,280 -0.16(-0.76%)
Oct 20, 2010 21.15 21.33 21.15 21.26 22,194 +0.01(+0.03%)
Oct 19, 2010 21.06 21.28 21.04 21.25 20,134 +0.11(+0.50%)
Oct 18, 2010 21.14 21.19 21.12 21.15 14,414 +0.14(+0.69%)
Oct 15, 2010 21.01 21.07 20.92 21.00 23,124 -0.18(-0.83%)
Oct 14, 2010 21.49 21.49 21.18 21.18 14,159 -0.23(-1.05%)
Oct 13, 2010 21.30 21.41 21.25 21.41 33,236 -0.07(-0.33%)
Oct 12, 2010 21.67 21.70 21.48 21.48 13,298 -0.20(-0.91%)
Oct 11, 2010 21.60 21.69 21.55 21.67 21,338 +0.06(+0.29%)
Oct 08, 2010 21.61 21.79 21.61 21.61 43,776 -0.10(-0.47%)
Oct 07, 2010 21.72 21.75 21.71 21.71 31,136 -0.13(-0.62%)
Oct 06, 2010 21.70 21.90 21.70 21.85 22,699 +0.25(+1.16%)
Oct 05, 2010 21.66 21.67 21.52 21.60 29,433 -0.03(-0.13%)
Oct 04, 2010 21.63 21.66 21.61 21.63 12,606 +0.01(+0.05%)
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.