SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.41 -0.32 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 43.30 43.41 42.78 42.81 1,666,336 -0.48(-1.12%)
Apr 29, 2020 43.46 43.66 43.11 43.29 360,106 -0.21(-0.47%)
Apr 28, 2020 43.23 43.56 43.20 43.50 1,650,834 +0.48(+1.11%)
Apr 27, 2020 43.53 43.53 42.96 43.02 1,176,312 -0.74(-1.70%)
Apr 24, 2020 43.49 43.80 43.48 43.77 359,452 +0.11(+0.25%)
Apr 23, 2020 43.52 43.79 43.49 43.66 434,472 +0.23(+0.54%)
Apr 22, 2020 43.55 43.66 43.25 43.43 353,522 -0.43(-0.98%)
Apr 21, 2020 44.02 44.13 43.77 43.86 1,115,284 +0.52(+1.20%)
Apr 20, 2020 43.17 43.37 43.08 43.34 2,681,037 +0.35(+0.81%)
Apr 17, 2020 43.49 43.78 42.88 42.99 2,237,495 -0.62(-1.42%)
Apr 16, 2020 43.38 43.65 43.38 43.61 609,333 +0.47(+1.08%)
Apr 15, 2020 42.77 43.25 42.77 43.14 954,292 +1.07(+2.54%)
Apr 14, 2020 42.02 42.30 41.97 42.07 890,568 -0.04(-0.11%)
Apr 13, 2020 42.20 42.53 42.09 42.12 1,094,324 -0.37(-0.87%)
Apr 09, 2020 42.12 42.58 42.08 42.49 1,570,402 +0.13(+0.32%)
Apr 08, 2020 42.33 42.73 42.19 42.35 547,061 -0.30(-0.69%)
Apr 07, 2020 42.28 42.75 42.06 42.65 1,261,850 -0.43(-1.00%)
Apr 06, 2020 42.83 43.22 42.74 43.08 1,550,349 -0.16(-0.37%)
Apr 03, 2020 43.18 43.66 43.15 43.24 397,113 +0.17(+0.40%)
Apr 02, 2020 43.22 43.42 42.98 43.07 764,159 +0.05(+0.13%)
Apr 01, 2020 43.44 43.44 42.63 43.02 829,109 +0.69(+1.62%)
Mar 31, 2020 42.40 42.79 41.56 42.33 1,695,483 -0.20(-0.46%)
Mar 30, 2020 43.13 43.61 42.52 42.53 707,869 -0.42(-0.98%)
Mar 27, 2020 42.31 43.11 42.23 42.95 1,464,647 +1.02(+2.44%)
Mar 26, 2020 41.89 42.49 41.60 41.93 986,914 +0.25(+0.60%)
Mar 25, 2020 41.87 42.54 41.37 41.68 4,600,713 -0.11(-0.26%)
Mar 24, 2020 41.80 42.37 41.13 41.78 2,517,482 -0.59(-1.40%)
Mar 23, 2020 40.11 42.66 40.11 42.37 1,854,951 +1.50(+3.66%)
Mar 20, 2020 39.35 40.96 39.19 40.88 3,317,999 +2.74(+7.19%)
Mar 19, 2020 37.75 39.35 37.55 38.14 3,298,349 +0.60(+1.60%)
Mar 18, 2020 39.27 39.69 35.93 37.54 2,609,686 -1.95(-4.95%)
Mar 17, 2020 41.79 42.40 39.28 39.49 875,162 -2.58(-6.13%)
Mar 16, 2020 40.82 42.41 40.47 42.07 2,382,113 +2.50(+6.32%)
Mar 13, 2020 39.78 40.48 38.93 39.57 5,233,514 -1.05(-2.58%)
Mar 12, 2020 41.68 42.55 40.03 40.62 3,271,921 -0.16(-0.40%)
Mar 11, 2020 42.55 42.92 40.12 40.78 1,549,265 -1.27(-3.03%)
Mar 10, 2020 43.44 44.36 41.84 42.05 1,834,350 -2.10(-4.75%)
Mar 09, 2020 44.02 45.98 44.02 44.15 3,591,438 +1.41(+3.29%)
Mar 06, 2020 42.94 43.37 42.09 42.74 2,467,714 +2.05(+5.04%)
Mar 05, 2020 40.32 40.77 40.29 40.69 689,609 +0.98(+2.46%)
Mar 04, 2020 40.14 40.39 39.64 39.71 1,621,589 -0.45(-1.12%)
Mar 03, 2020 39.52 40.94 39.00 40.16 1,863,593 +0.64(+1.61%)
Mar 02, 2020 39.84 40.16 39.48 39.52 4,350,223 -0.21(-0.52%)
Feb 28, 2020 39.58 39.97 39.51 39.73 2,836,497 +0.78(+2.00%)
Feb 27, 2020 39.14 39.23 38.69 38.95 1,231,438 +0.41(+1.07%)
Feb 26, 2020 38.44 38.89 38.37 38.54 1,042,243 -0.22(-0.58%)
Feb 25, 2020 38.52 38.89 38.50 38.77 801,513 +0.22(+0.58%)
Feb 24, 2020 38.66 38.69 38.46 38.54 2,382,185 +0.58(+1.53%)
Feb 21, 2020 37.91 38.17 37.86 37.96 885,141 +0.34(+0.90%)
Feb 20, 2020 37.46 37.69 37.46 37.62 555,161 +0.29(+0.77%)
Feb 19, 2020 37.25 37.35 37.20 37.33 865,264 +0.00(+0.00%)
Feb 18, 2020 37.28 37.47 37.19 37.33 446,250 +0.26(+0.70%)
Feb 14, 2020 37.13 37.22 37.06 37.07 824,000 +0.13(+0.36%)
Feb 13, 2020 36.83 37.02 36.78 36.94 591,326 +0.15(+0.41%)
Feb 12, 2020 36.81 36.83 36.71 36.79 464,221 -0.20(-0.53%)
Feb 11, 2020 37.09 37.13 36.95 36.99 1,087,268 -0.18(-0.48%)
Feb 10, 2020 37.24 37.26 37.13 37.16 344,539 +0.11(+0.29%)
Feb 07, 2020 36.99 37.12 36.93 37.06 313,191 +0.40(+1.10%)
Feb 06, 2020 36.50 36.68 36.46 36.65 348,050 +0.21(+0.56%)
Feb 05, 2020 36.55 36.63 36.44 36.45 483,018 -0.38(-1.04%)
Feb 04, 2020 36.94 36.96 36.73 36.83 468,556 -0.50(-1.34%)
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.