SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.46 18.84 18.46 18.84 22,192 +0.36(+1.97%)
May 28, 2009 18.53 18.53 18.29 18.47 37,189 +0.19(+1.03%)
May 27, 2009 18.63 18.63 18.26 18.28 22,522 -0.23(-1.24%)
May 26, 2009 18.90 18.90 18.51 18.51 3,325 -0.28(-1.51%)
May 22, 2009 18.79 18.92 18.79 18.80 6,453 -0.16(-0.83%)
May 21, 2009 19.43 19.43 18.96 18.96 7,107 -0.29(-1.53%)
May 20, 2009 19.11 19.25 19.11 19.25 9,811 +0.15(+0.77%)
May 19, 2009 19.19 19.19 19.10 19.10 13,073 -0.09(-0.44%)
May 18, 2009 19.37 19.41 19.18 19.19 8,684 -0.15(-0.76%)
May 15, 2009 19.36 19.43 19.28 19.34 51,658 -0.11(-0.58%)
May 14, 2009 19.35 19.45 19.27 19.45 10,488 +0.02(+0.09%)
May 13, 2009 19.39 19.45 19.38 19.43 24,548 +0.20(+1.02%)
May 12, 2009 19.14 19.23 19.14 19.23 5,974 +0.06(+0.34%)
May 11, 2009 19.10 19.17 19.10 19.17 3,927 +0.26(+1.35%)
May 08, 2009 18.94 19.04 18.88 18.91 32,295 -0.03(-0.16%)
May 07, 2009 19.06 19.14 18.84 18.94 8,809 -0.28(-1.46%)
May 06, 2009 19.23 19.28 19.20 19.22 8,698 -0.01(-0.06%)
May 05, 2009 19.25 19.30 19.21 19.24 56,494 +0.03(+0.13%)
May 04, 2009 19.22 19.29 19.20 19.21 5,483 -0.02(-0.10%)
May 01, 2009 19.24 19.26 19.23 19.23 3,761 -0.20(-1.00%)
Apr 30, 2009 19.30 19.47 19.30 19.42 21,295 -0.23(-1.17%)
Apr 28, 2009 19.84 19.65 19.65 19.65 20,732 -0.12(-0.60%)
Apr 27, 2009 19.72 19.77 19.68 19.77 30,593 +0.16(+0.84%)
Apr 24, 2009 19.66 19.66 19.61 19.61 1,813 -0.21(-1.06%)
Apr 23, 2009 19.78 19.85 19.73 19.82 5,588 -0.04(-0.18%)
Apr 22, 2009 19.88 19.88 19.86 19.86 1,877 -0.13(-0.63%)
Apr 21, 2009 20.13 20.15 19.96 19.98 14,442 -0.08(-0.39%)
Apr 20, 2009 20.04 20.08 20.04 20.06 3,214 +0.30(+1.52%)
Apr 17, 2009 19.90 19.90 19.76 19.76 1,471 -0.30(-1.51%)
Apr 16, 2009 20.03 20.07 20.03 20.06 2,044 -0.07(-0.34%)
Apr 15, 2009 20.16 20.18 20.13 20.13 1,769 -0.11(-0.52%)
Apr 14, 2009 20.04 20.24 20.04 20.24 9,025 +0.21(+1.06%)
Apr 13, 2009 19.94 20.04 19.94 20.03 10,155 +0.20(+0.98%)
Apr 09, 2009 19.84 19.84 19.80 19.83 6,648 -0.31(-1.56%)
Apr 08, 2009 20.05 20.15 20.05 20.15 4,759 +0.18(+0.91%)
Apr 07, 2009 19.94 20.02 19.94 19.97 9,344 -0.01(-0.05%)
Apr 06, 2009 19.98 20.09 19.97 19.98 3,927 -0.08(-0.41%)
Apr 03, 2009 20.33 20.33 20.01 20.06 2,873 -0.38(-1.85%)
Apr 02, 2009 20.56 20.56 20.35 20.44 2,143 -0.21(-1.01%)
Apr 01, 2009 20.66 20.66 20.50 20.64 5,822 +0.19(+0.92%)
Mar 31, 2009 20.48 20.52 20.45 20.46 6,809 +0.04(+0.20%)
Mar 30, 2009 20.58 20.58 20.39 20.41 2,628 +0.10(+0.48%)
Mar 26, 2009 20.20 20.32 20.20 20.32 3,801 +0.25(+1.25%)
Mar 25, 2009 20.26 20.28 20.06 20.06 12,246 -0.30(-1.48%)
Mar 24, 2009 20.21 20.40 20.12 20.37 11,072 +0.12(+0.59%)
Mar 23, 2009 20.39 20.43 20.25 20.25 19,809 -0.08(-0.37%)
Mar 20, 2009 20.52 20.53 20.32 20.32 6,076 -0.17(-0.82%)
Mar 19, 2009 20.62 21.51 20.46 20.49 9,066 +0.09(+0.45%)
Mar 18, 2009 19.61 21.06 19.61 20.40 62,713 +0.75(+3.84%)
Mar 17, 2009 19.73 19.86 19.64 19.64 11,624 -0.12(-0.59%)
Mar 16, 2009 19.73 19.76 19.54 19.76 64,410 -0.19(-0.93%)
Mar 13, 2009 19.94 20.00 19.94 19.94 0 +0.00(+0.02%)
Mar 12, 2009 19.91 20.05 19.91 19.94 10,412 +0.06(+0.32%)
Mar 11, 2009 19.67 19.88 19.63 19.88 3,758 +0.13(+0.64%)
Mar 10, 2009 19.82 19.82 19.72 19.75 5,580 -0.23(-1.14%)
Mar 09, 2009 20.09 20.09 19.90 19.98 6,336 -0.06(-0.29%)
Mar 06, 2009 20.11 20.16 20.03 20.03 0 -0.16(-0.78%)
Mar 05, 2009 19.88 20.19 19.88 20.19 27,909 +0.41(+2.10%)
Mar 04, 2009 19.78 19.78 19.78 19.78 0 -0.13(-0.64%)
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.