SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

28.99 -0.24 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.47 29.69 29.35 29.69 115,713 +0.09(+0.30%)
Apr 29, 2015 29.64 30.10 29.51 29.60 147,209 -0.36(-1.20%)
Apr 28, 2015 30.15 30.22 29.93 29.95 167,236 -0.37(-1.22%)
Apr 27, 2015 30.35 30.44 30.20 30.33 508,645 -0.04(-0.13%)
Apr 24, 2015 30.27 30.48 30.22 30.37 216,806 +0.22(+0.73%)
Apr 23, 2015 30.04 30.26 30.02 30.15 103,941 +0.12(+0.41%)
Apr 22, 2015 30.40 30.40 29.99 30.02 188,948 -0.44(-1.45%)
Apr 21, 2015 30.59 30.63 30.43 30.46 105,870 -0.12(-0.40%)
Apr 20, 2015 30.76 30.77 30.51 30.59 173,767 -0.25(-0.82%)
Apr 17, 2015 30.49 30.88 30.48 30.84 204,974 +0.27(+0.89%)
Apr 16, 2015 30.72 30.72 30.40 30.57 244,498 -0.09(-0.29%)
Apr 15, 2015 30.77 30.80 30.60 30.66 196,976 -0.03(-0.09%)
Apr 14, 2015 30.80 30.94 30.64 30.68 103,147 +0.21(+0.68%)
Apr 13, 2015 30.44 30.53 30.38 30.48 307,763 +0.04(+0.15%)
Apr 10, 2015 30.58 30.62 30.42 30.43 1,368,443 +0.04(+0.15%)
Apr 09, 2015 31.00 31.13 30.22 30.39 152,820 -0.33(-1.09%)
Apr 08, 2015 30.74 30.79 30.54 30.72 64,393 -0.07(-0.24%)
Apr 07, 2015 30.60 30.80 30.50 30.79 98,701 +0.27(+0.89%)
Apr 06, 2015 30.88 30.88 30.49 30.52 117,462 -0.16(-0.53%)
Apr 02, 2015 30.99 30.68 30.68 30.68 54,464 -0.33(-1.05%)
Apr 01, 2015 30.77 31.08 30.77 31.01 905,337 +0.38(+1.25%)
Mar 31, 2015 30.54 30.68 30.45 30.63 90,661 +0.06(+0.21%)
Mar 30, 2015 30.72 30.72 30.54 30.56 203,691 -0.14(-0.47%)
Mar 27, 2015 30.44 30.73 30.44 30.71 44,762 +0.34(+1.11%)
Mar 26, 2015 30.71 30.71 30.29 30.37 114,103 -0.43(-1.40%)
Mar 25, 2015 31.03 31.08 30.79 30.80 83,914 -0.24(-0.77%)
Mar 24, 2015 30.90 31.05 30.80 31.04 99,122 +0.29(+0.95%)
Mar 23, 2015 30.88 30.88 30.68 30.75 85,118 -0.08(-0.25%)
Mar 20, 2015 30.70 30.84 30.70 30.83 162,623 +0.19(+0.61%)
Mar 19, 2015 31.02 31.02 30.50 30.64 95,030 -0.14(-0.46%)
Mar 18, 2015 30.42 30.79 30.21 30.78 127,515 +0.53(+1.76%)
Mar 17, 2015 30.19 30.27 30.13 30.25 85,724 +0.22(+0.72%)
Mar 16, 2015 30.01 30.06 29.89 30.03 161,402 +0.27(+0.89%)
Mar 13, 2015 29.75 29.89 29.71 29.77 58,024 -0.09(-0.29%)
Mar 12, 2015 30.10 30.10 29.77 29.85 321,540 -0.02(-0.07%)
Mar 11, 2015 29.66 29.91 29.65 29.87 101,077 +0.21(+0.70%)
Mar 10, 2015 29.58 29.70 29.57 29.67 149,849 +0.36(+1.23%)
Mar 09, 2015 29.31 29.33 29.18 29.31 261,691 +0.25(+0.88%)
Mar 06, 2015 29.32 29.33 28.97 29.05 418,297 -0.64(-2.17%)
Mar 05, 2015 29.74 29.79 29.59 29.70 129,062 -0.02(-0.05%)
Mar 04, 2015 29.84 29.68 29.66 29.71 110,564 +0.03(+0.10%)
Mar 03, 2015 29.78 29.88 29.68 29.68 156,311 -0.11(-0.38%)
Mar 02, 2015 30.30 30.30 29.80 29.80 682,793 -0.57(-1.89%)
Feb 27, 2015 30.27 30.44 30.10 30.37 199,794 +0.26(+0.86%)
Feb 26, 2015 30.40 30.47 30.11 30.11 760,122 -0.38(-1.25%)
Feb 25, 2015 30.35 30.53 30.25 30.49 116,147 +0.14(+0.47%)
Feb 24, 2015 29.95 30.38 29.85 30.35 115,161 +0.35(+1.18%)
Feb 23, 2015 29.86 30.05 29.85 30.00 98,069 +0.32(+1.07%)
Feb 20, 2015 29.78 30.00 29.54 29.68 225,891 +0.03(+0.11%)
Feb 19, 2015 29.70 29.89 29.59 29.65 220,153 -0.07(-0.23%)
Feb 18, 2015 29.70 29.99 29.63 29.71 239,706 +0.08(+0.26%)
Feb 17, 2015 29.89 30.05 29.51 29.64 455,094 -0.37(-1.22%)
Feb 13, 2015 30.37 30.01 30.01 30.01 119,225 -0.31(-1.03%)
Feb 12, 2015 30.41 30.55 30.32 30.32 94,669 -0.09(-0.31%)
Feb 11, 2015 30.62 30.62 30.22 30.41 216,985 +0.02(+0.08%)
Feb 10, 2015 30.47 30.56 30.33 30.39 1,062,423 -0.27(-0.88%)
Feb 09, 2015 30.83 30.86 30.60 30.66 240,493 -0.02(-0.07%)
Feb 06, 2015 30.86 30.93 30.52 30.68 260,924 -0.48(-1.54%)
Feb 05, 2015 31.30 31.39 31.12 31.16 260,899 -0.33(-1.05%)
Feb 04, 2015 31.21 31.53 31.14 31.49 264,191 +0.09(+0.28%)
Feb 03, 2015 31.76 31.76 31.36 31.40 151,067 -0.61(-1.92%)
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.