SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.48 38.59 38.38 38.55 5,948,897 -0.01(-0.02%)
Sep 29, 2021 38.66 38.81 38.38 38.56 3,679,726 +0.07(+0.17%)
Sep 28, 2021 38.54 38.73 38.37 38.49 6,150,723 -0.56(-1.43%)
Sep 27, 2021 38.99 39.19 38.94 39.05 7,695,012 -0.16(-0.40%)
Sep 24, 2021 39.42 39.42 39.15 39.21 3,169,688 -0.35(-0.90%)
Sep 23, 2021 40.08 40.09 39.56 39.57 2,150,597 -0.83(-2.06%)
Sep 22, 2021 40.17 40.42 40.10 40.40 2,768,248 +0.20(+0.49%)
Sep 21, 2021 40.14 40.22 40.03 40.20 2,330,324 -0.05(-0.12%)
Sep 20, 2021 40.13 40.32 40.03 40.25 3,287,492 +0.48(+1.20%)
Sep 17, 2021 39.77 39.81 39.65 39.77 1,495,625 -0.20(-0.49%)
Sep 16, 2021 39.90 40.09 39.85 39.97 10,253,020 -0.17(-0.42%)
Sep 15, 2021 40.30 40.30 39.98 40.13 2,012,240 -0.15(-0.37%)
Sep 14, 2021 39.94 40.39 39.89 40.28 3,948,207 +0.44(+1.10%)
Sep 13, 2021 39.75 39.87 39.74 39.85 1,754,497 +0.24(+0.61%)
Sep 10, 2021 39.73 39.79 39.54 39.60 6,214,145 -0.35(-0.86%)
Sep 09, 2021 39.54 39.98 39.47 39.95 2,129,998 +0.46(+1.16%)
Sep 08, 2021 39.42 39.56 39.35 39.49 3,198,009 +0.24(+0.62%)
Sep 07, 2021 39.33 39.38 39.16 39.25 4,695,420 -0.32(-0.80%)
Sep 03, 2021 39.56 39.63 39.49 39.57 4,035,998 -0.32(-0.80%)
Sep 02, 2021 39.83 39.89 39.70 39.88 1,331,943 +0.16(+0.40%)
Sep 01, 2021 39.82 39.85 39.63 39.72 2,358,337 +0.02(+0.05%)
Aug 31, 2021 39.87 39.97 39.57 39.70 3,743,927 -0.21(-0.54%)
Aug 30, 2021 39.70 39.93 39.68 39.92 2,367,229 +0.11(+0.28%)
Aug 27, 2021 39.59 39.81 39.53 39.81 4,584,107 +0.23(+0.59%)
Aug 26, 2021 39.45 39.58 39.33 39.57 6,446,391 +0.09(+0.24%)
Aug 25, 2021 39.76 39.80 39.35 39.48 2,213,572 -0.31(-0.77%)
Aug 24, 2021 39.90 39.97 39.78 39.79 3,319,183 -0.28(-0.70%)
Aug 23, 2021 40.01 40.09 39.95 40.07 3,123,616 -0.03(-0.07%)
Aug 20, 2021 40.11 40.17 39.99 40.10 2,341,008 +0.02(+0.05%)
Aug 19, 2021 40.03 40.08 39.92 40.08 2,463,843 +0.28(+0.70%)
Aug 18, 2021 39.65 39.83 39.57 39.80 2,433,802 +0.10(+0.26%)
Aug 17, 2021 39.68 39.84 39.63 39.70 1,947,373 +0.00(+0.00%)
Aug 16, 2021 39.76 39.97 39.68 39.70 1,626,652 +0.10(+0.26%)
Aug 13, 2021 39.18 39.59 39.17 39.59 1,310,226 +0.57(+1.46%)
Aug 12, 2021 38.99 39.07 38.82 39.02 1,971,513 -0.06(-0.14%)
Aug 11, 2021 39.07 39.28 38.89 39.08 1,648,511 -0.04(-0.10%)
Aug 10, 2021 39.35 39.35 39.10 39.12 9,121,559 -0.17(-0.43%)
Aug 09, 2021 39.50 39.60 39.26 39.28 3,319,816 -0.13(-0.33%)
Aug 06, 2021 39.54 39.64 39.39 39.42 1,679,742 -0.62(-1.54%)
Aug 05, 2021 40.15 40.19 39.97 40.03 1,360,141 -0.20(-0.49%)
Aug 04, 2021 40.36 40.43 39.90 40.23 2,389,669 +0.07(+0.19%)
Aug 03, 2021 40.16 40.27 40.07 40.15 1,877,205 +0.03(+0.07%)
Aug 02, 2021 39.84 40.27 39.77 40.12 3,065,571 +0.34(+0.85%)
Jul 30, 2021 39.69 39.83 39.68 39.79 2,030,986 +0.19(+0.47%)
Jul 29, 2021 39.58 39.70 39.54 39.60 1,983,004 -0.21(-0.54%)
Jul 28, 2021 39.57 39.82 39.46 39.82 4,718,836 +0.00(+0.00%)
Jul 27, 2021 39.75 39.83 39.66 39.82 2,600,638 +0.39(+0.99%)
Jul 26, 2021 39.64 39.67 39.37 39.42 1,124,467 -0.10(-0.26%)
Jul 23, 2021 39.36 39.56 39.36 39.53 1,364,176 -0.24(-0.61%)
Jul 22, 2021 39.41 39.85 39.41 39.77 2,239,945 +0.34(+0.87%)
Jul 21, 2021 39.44 39.53 39.22 39.42 1,848,703 -0.49(-1.24%)
Jul 20, 2021 40.53 40.58 39.85 39.92 2,414,750 -0.34(-0.86%)
Jul 19, 2021 40.14 40.38 40.06 40.26 2,850,288 +0.81(+2.05%)
Jul 16, 2021 39.21 39.48 39.21 39.45 4,850,105 -0.05(-0.12%)
Jul 15, 2021 39.38 39.54 39.15 39.50 3,982,326 +0.40(+1.02%)
Jul 14, 2021 38.88 39.11 38.84 39.10 1,596,903 +0.41(+1.06%)
Jul 13, 2021 39.10 39.26 38.54 38.69 3,500,707 -0.28(-0.72%)
Jul 12, 2021 39.16 39.19 38.93 38.97 1,683,260 -0.05(-0.12%)
Jul 09, 2021 39.10 39.13 39.01 39.01 2,054,599 -0.53(-1.34%)
Jul 08, 2021 39.61 39.75 39.43 39.55 2,322,008 +0.16(+0.40%)
Jul 07, 2021 39.27 39.53 39.19 39.39 2,151,253 +0.34(+0.86%)
Jul 06, 2021 38.80 39.12 38.80 39.05 2,086,098 +0.45(+1.16%)
Jul 02, 2021 38.42 38.61 38.38 38.61 1,486,261 +0.22(+0.58%)
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.