SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

42.77 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 67.14 67.14 66.10 66.63 53,991 -0.34(-0.51%)
May 30, 2013 67.25 67.32 66.81 66.97 57,881 -0.12(-0.18%)
May 29, 2013 66.93 67.09 66.74 67.09 38,248 +0.63(+0.95%)
May 28, 2013 67.60 67.61 66.46 66.46 8,762 -1.33(-1.96%)
May 24, 2013 68.10 68.18 67.79 67.79 10,178 +0.16(+0.24%)
May 23, 2013 68.31 68.31 67.57 67.63 40,362 -0.22(-0.32%)
May 22, 2013 68.64 68.85 67.60 67.85 80,025 -0.70(-1.02%)
May 21, 2013 68.05 68.55 67.78 68.55 42,428 +0.46(+0.68%)
May 20, 2013 68.44 68.44 68.07 68.09 1,847 -0.04(-0.06%)
May 17, 2013 68.67 68.67 68.13 68.13 41,691 -0.89(-1.29%)
May 16, 2013 68.70 69.08 68.70 69.02 9,698 +0.78(+1.14%)
May 15, 2013 68.40 68.49 68.17 68.24 34,732 -0.32(-0.47%)
May 13, 2013 68.60 68.75 68.50 68.56 8,049 -0.46(-0.67%)
May 10, 2013 69.58 69.58 68.56 69.02 18,816 -0.72(-1.03%)
May 09, 2013 69.96 70.33 69.74 69.74 18,918 -0.12(-0.17%)
May 08, 2013 69.81 70.07 69.80 69.86 46,211 +0.12(+0.17%)
May 07, 2013 69.81 69.85 69.74 69.74 19,823 -0.24(-0.34%)
May 06, 2013 70.28 70.33 69.90 69.98 46,173 -0.21(-0.30%)
May 03, 2013 70.84 71.75 70.13 70.19 13,493 -1.56(-2.17%)
May 02, 2013 71.54 71.76 71.54 71.75 12,772 -0.06(-0.08%)
May 01, 2013 71.72 71.93 71.56 71.81 355,249 +0.49(+0.69%)
Apr 30, 2013 71.49 71.63 71.19 71.32 12,455 +0.06(+0.08%)
Apr 29, 2013 71.62 71.62 71.26 71.26 8,240 -0.17(-0.24%)
Apr 26, 2013 71.36 71.46 70.90 71.43 55,292 +0.53(+0.74%)
Apr 25, 2013 70.83 70.91 70.81 70.90 12,684 -0.25(-0.35%)
Apr 24, 2013 70.99 71.15 70.92 71.15 14,972 +0.18(+0.25%)
Apr 23, 2013 71.46 71.46 70.96 70.97 44,878 -0.24(-0.34%)
Apr 22, 2013 71.20 71.38 71.11 71.21 58,958 +0.08(+0.11%)
Apr 19, 2013 71.17 71.18 71.08 71.13 3,325 -0.19(-0.27%)
Apr 18, 2013 71.19 71.34 71.10 71.32 5,374 +0.21(+0.30%)
Apr 17, 2013 70.93 71.43 70.93 71.11 27,011 +0.41(+0.58%)
Apr 16, 2013 70.69 71.00 70.69 70.70 15,911 -0.54(-0.75%)
Apr 15, 2013 70.79 71.24 70.73 71.24 24,221 +0.55(+0.77%)
Apr 12, 2013 70.27 70.69 70.26 70.69 10,572 +0.94(+1.35%)
Apr 11, 2013 69.79 69.91 69.73 69.75 2,655 +0.08(+0.11%)
Apr 10, 2013 70.01 70.01 69.62 69.67 12,166 -0.78(-1.11%)
Apr 09, 2013 70.75 70.80 70.45 70.45 6,356 -0.20(-0.28%)
Apr 08, 2013 70.93 71.09 70.59 70.65 15,716 -0.42(-0.60%)
Apr 05, 2013 71.27 71.42 71.05 71.07 30,834 +1.22(+1.75%)
Apr 04, 2013 69.60 69.88 69.49 69.85 93,870 +0.57(+0.82%)
Apr 03, 2013 68.83 69.31 68.83 69.28 6,023 +0.65(+0.95%)
Apr 02, 2013 68.69 68.73 68.55 68.63 23,986 -0.19(-0.28%)
Apr 01, 2013 68.43 68.87 68.43 68.82 3,591 +0.21(+0.31%)
Mar 28, 2013 68.70 68.78 68.59 68.61 5,729 -0.21(-0.31%)
Mar 27, 2013 68.78 68.93 68.78 68.82 6,458 +0.46(+0.67%)
Mar 26, 2013 68.00 68.42 68.00 68.36 9,684 +0.12(+0.18%)
Mar 25, 2013 68.01 68.50 68.01 68.24 9,749 -0.06(-0.09%)
Mar 22, 2013 68.08 68.35 68.05 68.30 39,395 +0.25(+0.36%)
Mar 21, 2013 67.99 68.15 67.93 68.05 5,536 +0.37(+0.55%)
Mar 20, 2013 67.90 67.93 67.66 67.68 2,155 -0.72(-1.05%)
Mar 19, 2013 68.04 68.52 68.04 68.40 3,390 +0.51(+0.76%)
Mar 18, 2013 67.98 68.01 67.67 67.89 4,564 +0.50(+0.74%)
Mar 15, 2013 67.12 67.42 67.12 67.39 7,886 +0.27(+0.40%)
Mar 14, 2013 66.95 67.23 66.95 67.12 12,431 -0.19(-0.28%)
Mar 13, 2013 67.22 67.36 66.99 67.31 1,556 -0.04(-0.06%)
Mar 12, 2013 67.19 67.40 67.19 67.35 3,115 +0.42(+0.63%)
Mar 11, 2013 67.08 67.08 66.87 66.93 6,427 +0.04(+0.06%)
Mar 08, 2013 66.90 67.03 66.83 66.89 17,496 -0.64(-0.95%)
Mar 07, 2013 67.70 67.77 67.50 67.53 1,438 -0.47(-0.69%)
Mar 06, 2013 68.08 68.29 68.00 68.00 5,647 -0.59(-0.86%)
Mar 05, 2013 68.65 68.70 68.45 68.59 14,462 -0.16(-0.24%)
Mar 04, 2013 69.04 69.04 68.74 68.75 17,949 -0.24(-0.35%)
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.