SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.11 40.42 40.11 40.33 4,585,157 +0.59(+1.48%)
Nov 29, 2021 39.49 39.82 39.46 39.74 3,914,002 -0.29(-0.73%)
Nov 26, 2021 39.62 40.10 39.54 40.03 3,971,764 +0.93(+2.37%)
Nov 24, 2021 38.65 39.12 38.61 39.11 3,411,895 +0.55(+1.43%)
Nov 23, 2021 38.92 38.95 38.55 38.56 2,472,419 -0.51(-1.32%)
Nov 22, 2021 39.29 39.35 38.96 39.07 1,785,305 -0.46(-1.16%)
Nov 19, 2021 39.35 39.59 39.33 39.53 3,070,065 +0.38(+0.98%)
Nov 18, 2021 38.96 39.15 38.94 39.14 1,325,143 +0.13(+0.34%)
Nov 17, 2021 38.58 39.01 38.56 39.01 2,820,360 +0.28(+0.73%)
Nov 16, 2021 38.88 39.04 38.66 38.73 7,462,863 -0.07(-0.19%)
Nov 15, 2021 39.19 39.20 38.75 38.81 3,049,008 -0.49(-1.24%)
Nov 12, 2021 39.46 39.58 39.14 39.29 1,987,027 -0.13(-0.33%)
Nov 11, 2021 39.56 39.61 39.41 39.43 870,544 -0.08(-0.21%)
Nov 10, 2021 40.16 39.51 5,954,855 -0.66(-1.65%)
Nov 09, 2021 40.14 40.38 40.11 40.17 5,315,732 +0.45(+1.13%)
Nov 08, 2021 39.73 39.78 39.60 39.73 2,021,676 -0.08(-0.21%)
Nov 05, 2021 39.62 39.88 39.51 39.81 2,650,770 +0.56(+1.43%)
Nov 04, 2021 38.95 39.33 38.94 39.25 3,769,465 +0.37(+0.96%)
Nov 03, 2021 39.43 39.46 38.86 38.87 4,910,907 -0.37(-0.93%)
Nov 02, 2021 39.09 39.36 39.08 39.24 1,478,102 +0.18(+0.46%)
Nov 01, 2021 38.87 39.14 38.89 39.06 4,322,863 -0.24(-0.62%)
Oct 29, 2021 39.00 39.39 38.98 39.30 11,926,796 +0.08(+0.21%)
Oct 28, 2021 39.33 39.50 39.14 39.22 3,017,802 -0.16(-0.40%)
Oct 27, 2021 39.07 39.50 38.94 39.38 4,037,885 +0.65(+1.67%)
Oct 26, 2021 38.61 38.73 38.73 1,670,231 +0.30(+0.78%)
Oct 25, 2021 38.39 38.54 38.37 38.43 1,771,612 -0.06(-0.15%)
Oct 22, 2021 38.33 38.56 38.27 38.49 4,086,525 +0.38(+1.01%)
Oct 21, 2021 38.21 38.25 38.02 38.11 2,986,565 -0.05(-0.12%)
Oct 20, 2021 38.27 38.39 38.10 38.15 3,050,144 -0.23(-0.61%)
Oct 19, 2021 38.63 38.64 38.37 38.39 1,688,981 -0.50(-1.30%)
Oct 18, 2021 38.71 38.96 38.60 38.89 1,719,592 +0.14(+0.36%)
Oct 15, 2021 38.74 38.76 38.61 38.75 1,615,442 -0.22(-0.58%)
Oct 14, 2021 38.86 38.99 38.74 38.98 3,385,620 +0.14(+0.36%)
Oct 13, 2021 38.65 38.88 38.64 38.84 9,780,780 +0.35(+0.90%)
Oct 12, 2021 38.16 38.50 38.13 38.49 3,564,539 +0.61(+1.60%)
Oct 11, 2021 37.89 37.97 37.86 37.88 527,504 -0.10(-0.27%)
Oct 08, 2021 38.07 38.08 37.88 37.99 2,100,126 -0.24(-0.64%)
Oct 07, 2021 38.29 38.33 38.15 38.23 2,584,140 -0.37(-0.97%)
Oct 06, 2021 38.57 38.69 38.52 38.60 3,508,046 +0.19(+0.49%)
Oct 05, 2021 38.68 38.69 38.37 38.42 3,635,849 -0.36(-0.92%)
Oct 04, 2021 38.66 38.87 38.54 38.77 5,409,629 -0.07(-0.19%)
Oct 01, 2021 38.71 38.86 38.57 38.85 3,083,908 +0.30(+0.77%)
Sep 30, 2021 38.48 38.60 38.38 38.55 5,948,788 -0.01(-0.02%)
Sep 29, 2021 38.66 38.81 38.38 38.56 3,679,659 +0.07(+0.17%)
Sep 28, 2021 38.54 38.74 38.37 38.49 6,150,611 -0.56(-1.43%)
Sep 27, 2021 38.99 39.19 38.95 39.05 7,694,872 -0.16(-0.40%)
Sep 24, 2021 39.42 39.42 39.16 39.21 3,169,631 -0.35(-0.90%)
Sep 23, 2021 40.08 40.09 39.56 39.57 2,150,558 -0.83(-2.06%)
Sep 22, 2021 40.17 40.42 40.10 40.40 2,768,198 +0.20(+0.49%)
Sep 21, 2021 40.14 40.22 40.03 40.20 2,330,281 -0.05(-0.12%)
Sep 20, 2021 40.14 40.32 40.03 40.25 3,287,432 +0.48(+1.20%)
Sep 17, 2021 39.77 39.81 39.65 39.77 1,495,597 -0.20(-0.49%)
Sep 16, 2021 39.90 40.09 39.86 39.97 10,252,832 -0.17(-0.42%)
Sep 15, 2021 40.30 40.30 39.98 40.14 2,012,203 -0.15(-0.37%)
Sep 14, 2021 39.94 40.39 39.89 40.28 3,948,135 +0.44(+1.10%)
Sep 13, 2021 39.75 39.87 39.74 39.85 1,754,465 +0.24(+0.61%)
Sep 10, 2021 39.73 39.79 39.54 39.60 6,214,032 -0.35(-0.86%)
Sep 09, 2021 39.54 39.98 39.47 39.95 2,129,959 +0.46(+1.16%)
Sep 08, 2021 39.42 39.56 39.35 39.49 3,197,951 +0.24(+0.62%)
Sep 07, 2021 39.33 39.38 39.16 39.25 4,695,334 -0.32(-0.80%)
Sep 03, 2021 39.56 39.63 39.49 39.57 4,035,924 -0.32(-0.80%)
Sep 02, 2021 39.83 39.89 39.70 39.88 1,331,918 +0.16(+0.40%)
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.