SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.41 -0.32 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.47 29.69 29.35 29.69 115,711 +0.09(+0.30%)
Apr 29, 2015 29.65 30.10 29.52 29.60 147,206 -0.36(-1.20%)
Apr 28, 2015 30.16 30.22 29.93 29.96 167,233 -0.37(-1.22%)
Apr 27, 2015 30.35 30.44 30.20 30.33 508,635 -0.04(-0.13%)
Apr 24, 2015 30.27 30.48 30.22 30.37 216,802 +0.22(+0.73%)
Apr 23, 2015 30.04 30.26 30.02 30.15 103,940 +0.12(+0.41%)
Apr 22, 2015 30.40 30.40 29.99 30.02 188,945 -0.44(-1.45%)
Apr 21, 2015 30.59 30.63 30.43 30.46 105,868 -0.12(-0.40%)
Apr 20, 2015 30.76 30.77 30.51 30.59 173,764 -0.25(-0.82%)
Apr 17, 2015 30.49 30.88 30.48 30.84 204,970 +0.27(+0.89%)
Apr 16, 2015 30.72 30.72 30.40 30.57 244,493 -0.09(-0.29%)
Apr 15, 2015 30.77 30.80 30.60 30.66 196,972 -0.03(-0.09%)
Apr 14, 2015 30.80 30.94 30.64 30.68 103,145 +0.21(+0.68%)
Apr 13, 2015 30.44 30.53 30.38 30.48 307,757 +0.04(+0.15%)
Apr 10, 2015 30.58 30.62 30.42 30.43 1,368,418 +0.04(+0.15%)
Apr 09, 2015 31.00 31.13 30.22 30.39 152,817 -0.33(-1.09%)
Apr 08, 2015 30.74 30.79 30.54 30.72 64,392 -0.07(-0.24%)
Apr 07, 2015 30.60 30.80 30.50 30.79 98,699 +0.27(+0.89%)
Apr 06, 2015 30.88 30.88 30.49 30.52 117,460 -0.16(-0.53%)
Apr 02, 2015 30.99 30.68 30.68 30.68 54,463 -0.33(-1.05%)
Apr 01, 2015 30.77 31.08 30.77 31.01 905,321 +0.38(+1.25%)
Mar 31, 2015 30.54 30.68 30.45 30.63 90,659 +0.06(+0.21%)
Mar 30, 2015 30.72 30.72 30.54 30.56 203,687 -0.14(-0.47%)
Mar 27, 2015 30.45 30.73 30.45 30.71 44,761 +0.34(+1.11%)
Mar 26, 2015 30.71 30.71 30.29 30.37 114,101 -0.43(-1.40%)
Mar 25, 2015 31.03 31.08 30.80 30.80 83,913 -0.24(-0.77%)
Mar 24, 2015 30.90 31.05 30.81 31.04 99,120 +0.29(+0.95%)
Mar 23, 2015 30.88 30.88 30.68 30.75 85,116 -0.08(-0.25%)
Mar 20, 2015 30.71 30.84 30.71 30.83 162,620 +0.19(+0.61%)
Mar 19, 2015 31.02 31.02 30.50 30.64 95,028 -0.14(-0.46%)
Mar 18, 2015 30.42 30.79 30.21 30.78 127,513 +0.53(+1.76%)
Mar 17, 2015 30.19 30.27 30.13 30.25 85,723 +0.22(+0.72%)
Mar 16, 2015 30.01 30.06 29.89 30.03 161,399 +0.27(+0.89%)
Mar 13, 2015 29.75 29.90 29.71 29.77 58,023 -0.09(-0.29%)
Mar 12, 2015 30.10 30.10 29.77 29.85 321,534 -0.02(-0.07%)
Mar 11, 2015 29.66 29.91 29.65 29.87 101,075 +0.21(+0.70%)
Mar 10, 2015 29.58 29.70 29.57 29.67 149,847 +0.36(+1.23%)
Mar 09, 2015 29.31 29.33 29.18 29.31 261,686 +0.25(+0.88%)
Mar 06, 2015 29.33 29.33 28.97 29.05 418,289 -0.64(-2.17%)
Mar 05, 2015 29.74 29.79 29.59 29.70 129,060 -0.02(-0.05%)
Mar 04, 2015 29.84 29.68 29.66 29.71 110,562 +0.03(+0.10%)
Mar 03, 2015 29.78 29.88 29.68 29.68 156,308 -0.11(-0.38%)
Mar 02, 2015 30.30 30.30 29.80 29.80 682,781 -0.57(-1.89%)
Feb 27, 2015 30.27 30.44 30.10 30.37 199,791 +0.26(+0.86%)
Feb 26, 2015 30.40 30.47 30.11 30.11 760,108 -0.38(-1.25%)
Feb 25, 2015 30.35 30.53 30.26 30.49 116,145 +0.14(+0.47%)
Feb 24, 2015 29.95 30.38 29.85 30.35 115,159 +0.35(+1.18%)
Feb 23, 2015 29.86 30.05 29.85 30.00 98,067 +0.32(+1.07%)
Feb 20, 2015 29.78 30.01 29.54 29.68 225,887 +0.03(+0.11%)
Feb 19, 2015 29.70 29.90 29.59 29.65 220,149 -0.07(-0.23%)
Feb 18, 2015 29.70 29.99 29.63 29.72 239,702 +0.08(+0.26%)
Feb 17, 2015 29.89 30.05 29.51 29.64 455,086 -0.37(-1.22%)
Feb 13, 2015 30.37 30.01 30.01 30.01 119,223 -0.31(-1.03%)
Feb 12, 2015 30.41 30.55 30.32 30.32 94,668 -0.09(-0.31%)
Feb 11, 2015 30.62 30.62 30.22 30.41 216,981 +0.02(+0.08%)
Feb 10, 2015 30.47 30.56 30.34 30.39 1,062,404 -0.27(-0.88%)
Feb 09, 2015 30.84 30.86 30.60 30.66 240,489 -0.02(-0.07%)
Feb 06, 2015 30.86 30.93 30.52 30.68 260,919 -0.48(-1.54%)
Feb 05, 2015 31.30 31.39 31.12 31.16 260,894 -0.33(-1.05%)
Feb 04, 2015 31.21 31.53 31.14 31.49 264,186 +0.09(+0.29%)
Feb 03, 2015 31.76 31.76 31.36 31.40 151,064 -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.