SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

39.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 39.21 39.37 39.13 39.36 4,427,021 +0.33(+0.85%)
May 13, 2021 39.06 39.19 38.98 39.03 2,626,883 +0.05(+0.13%)
May 12, 2021 39.27 39.30 38.91 38.98 3,600,634 -0.41(-1.04%)
May 11, 2021 39.45 39.51 39.31 39.39 6,453,414 -0.22(-0.56%)
May 10, 2021 39.90 39.97 39.57 39.61 2,343,052 -0.35(-0.88%)
May 07, 2021 40.20 40.33 39.87 39.96 4,748,295 -0.17(-0.42%)
May 06, 2021 39.96 40.22 39.95 40.13 1,043,596 +0.06(+0.15%)
May 05, 2021 39.89 40.12 39.86 40.07 998,835 +0.06(+0.15%)
May 04, 2021 40.03 40.22 39.94 40.01 2,982,648 +0.23(+0.58%)
May 03, 2021 39.81 40.08 39.71 39.78 2,596,004 -0.04(-0.10%)
Apr 30, 2021 39.77 39.85 39.63 39.82 3,124,700 +0.11(+0.28%)
Apr 29, 2021 39.48 39.73 39.39 39.71 1,092,951 -0.14(-0.35%)
Apr 28, 2021 39.80 39.88 39.63 39.85 1,867,314 +0.05(+0.13%)
Apr 27, 2021 40.05 40.12 39.76 39.80 2,578,608 -0.35(-0.87%)
Apr 26, 2021 40.21 40.30 40.14 40.15 1,175,996 -0.04(-0.10%)
Apr 23, 2021 40.26 40.29 40.04 40.19 1,264,300 -0.07(-0.17%)
Apr 22, 2021 40.18 40.28 39.95 40.26 1,390,846 +0.15(+0.37%)
Apr 21, 2021 40.05 40.15 39.92 40.11 1,018,595 +0.08(+0.20%)
Apr 20, 2021 39.74 40.10 39.74 40.03 957,528 +0.17(+0.43%)
Apr 19, 2021 39.81 39.97 39.76 39.86 4,598,118 -0.10(-0.25%)
Apr 16, 2021 39.88 40.09 39.85 39.96 1,283,800 -0.26(-0.65%)
Apr 15, 2021 40.02 40.42 40.01 40.22 1,676,546 +0.60(+1.51%)
Apr 14, 2021 39.61 39.67 39.49 39.62 1,311,388 -0.11(-0.28%)
Apr 13, 2021 39.43 39.73 39.40 39.73 2,759,962 +0.27(+0.68%)
Apr 12, 2021 39.46 39.49 39.36 39.46 1,015,655 -0.03(-0.08%)
Apr 09, 2021 39.47 39.66 39.36 39.49 1,750,800 -0.13(-0.33%)
Apr 08, 2021 39.43 39.62 39.43 39.62 777,740 +0.31(+0.79%)
Apr 07, 2021 39.44 39.62 39.29 39.31 1,041,753 -0.25(-0.63%)
Apr 06, 2021 39.36 39.58 39.32 39.56 1,702,293 +0.27(+0.69%)
Apr 05, 2021 39.20 39.30 39.03 39.29 2,008,139 -0.18(-0.46%)
Apr 01, 2021 39.21 39.49 39.13 39.47 5,258,300 +0.49(+1.26%)
Mar 31, 2021 39.13 39.21 38.78 38.98 5,138,266 -0.14(-0.36%)
Mar 30, 2021 38.88 39.20 38.79 39.12 2,075,911 +0.18(+0.46%)
Mar 29, 2021 39.29 39.30 38.80 38.94 1,161,795 -0.31(-0.79%)
Mar 26, 2021 39.18 39.41 39.13 39.25 1,293,800 -0.16(-0.41%)
Mar 25, 2021 39.72 39.79 39.38 39.41 7,392,067 -0.28(-0.71%)
Mar 24, 2021 39.37 39.71 39.33 39.69 14,853,275 +0.21(+0.53%)
Mar 23, 2021 39.22 39.49 39.11 39.48 1,570,589 +0.35(+0.89%)
Mar 22, 2021 38.97 39.17 38.89 39.13 4,117,839 +0.40(+1.03%)
Mar 19, 2021 38.51 38.74 38.45 38.73 1,452,000 +0.23(+0.60%)
Mar 18, 2021 38.32 38.64 38.28 38.50 1,798,657 -0.38(-0.98%)
Mar 17, 2021 38.82 38.93 38.57 38.88 2,413,740 -0.29(-0.74%)
Mar 16, 2021 39.33 39.36 39.00 39.17 1,672,550 -0.11(-0.28%)
Mar 15, 2021 39.20 39.36 39.17 39.28 1,960,518 +0.19(+0.49%)
Mar 12, 2021 39.15 39.17 38.95 39.09 1,957,200 -0.81(-2.03%)
Mar 11, 2021 39.91 39.98 39.74 39.90 1,804,640 -0.24(-0.60%)
Mar 10, 2021 40.08 40.19 39.95 40.14 2,547,528 +0.06(+0.15%)
Mar 09, 2021 39.97 40.10 39.88 40.08 1,629,462 +0.52(+1.31%)
Mar 08, 2021 39.83 39.84 39.56 39.56 1,951,982 -0.31(-0.78%)
Mar 05, 2021 39.65 39.97 39.61 39.87 2,267,500 +0.07(+0.18%)
Mar 04, 2021 40.07 40.16 39.62 39.80 2,861,994 -0.27(-0.67%)
Mar 03, 2021 40.02 40.22 39.86 40.07 2,434,938 -0.42(-1.04%)
Mar 02, 2021 40.29 40.51 40.26 40.49 2,296,897 +0.01(+0.02%)
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.