SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.07 USD +0.06 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 40.37 40.55 40.20 40.48 5,857,408 -0.58(-1.41%)
Feb 26, 2021 40.36 41.07 40.09 41.06 5,559,200 +1.29(+3.24%)
Feb 25, 2021 40.10 40.21 39.29 39.77 6,002,682 -0.71(-1.75%)
Feb 24, 2021 40.08 40.56 40.02 40.48 1,724,022 -0.25(-0.61%)
Feb 23, 2021 40.66 40.92 40.55 40.73 2,122,254 -0.11(-0.27%)
Feb 22, 2021 41.05 41.25 40.71 40.84 1,609,861 -0.29(-0.71%)
Feb 19, 2021 41.34 41.41 41.02 41.13 1,650,900 -0.54(-1.30%)
Feb 18, 2021 41.50 41.75 41.41 41.67 1,467,164 -0.13(-0.31%)
Feb 17, 2021 41.83 41.95 41.56 41.80 2,518,383 +0.22(+0.53%)
Feb 16, 2021 41.66 41.77 41.49 41.58 1,726,680 -0.60(-1.42%)
Feb 12, 2021 42.31 42.43 42.15 42.18 1,324,400 -0.48(-1.13%)
Feb 11, 2021 42.86 42.90 42.61 42.66 2,679,089 -0.22(-0.51%)
Feb 10, 2021 42.74 42.90 42.72 42.88 1,515,271 +0.26(+0.61%)
Feb 09, 2021 42.74 42.86 42.58 42.62 4,093,713 +0.02(+0.05%)
Feb 08, 2021 42.50 42.76 42.43 42.60 1,687,490 +0.18(+0.42%)
Feb 05, 2021 42.71 42.84 42.41 42.42 3,052,200 -0.35(-0.82%)
Feb 04, 2021 42.75 42.84 42.66 42.77 1,253,137 -0.11(-0.26%)
Feb 03, 2021 43.09 43.13 42.87 42.88 689,901 -0.39(-0.90%)
Feb 02, 2021 43.18 43.28 43.12 43.27 654,617 -0.26(-0.60%)
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.