SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.10 USD +0.07 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.01 35.08 34.83 34.90 102,035 -0.05(-0.14%)
May 30, 2018 34.81 34.95 34.77 34.95 259,265 -0.23(-0.65%)
May 29, 2018 34.76 35.23 34.67 35.18 271,818 +0.72(+2.09%)
May 25, 2018 34.46 34.46 34.46 0 +0.25(+0.73%)
May 24, 2018 34.16 34.26 34.16 34.21 66,843 +0.25(+0.74%)
May 23, 2018 33.91 34.00 33.89 33.96 222,392 +0.23(+0.68%)
May 22, 2018 33.76 33.78 33.67 33.73 322,021 -0.05(-0.15%)
May 21, 2018 33.71 33.79 33.68 33.78 159,737 +0.03(+0.09%)
May 18, 2018 33.56 33.76 33.56 33.75 557,642 +0.29(+0.87%)
May 17, 2018 33.59 33.63 33.45 33.46 217,175 -0.15(-0.45%)
May 16, 2018 33.82 33.83 33.61 33.61 106,197 -0.15(-0.44%)
May 15, 2018 33.87 33.87 33.60 33.76 141,377 -0.38(-1.11%)
May 14, 2018 34.18 34.25 34.14 34.14 58,441 -0.15(-0.44%)
May 11, 2018 34.36 34.36 34.20 34.29 88,894 +0.05(+0.15%)
May 10, 2018 34.13 34.25 34.08 34.24 79,336 +0.25(+0.74%)
May 09, 2018 34.01 34.10 33.98 33.99 108,387 -0.20(-0.58%)
May 08, 2018 34.13 34.25 34.08 34.19 50,335 -0.03(-0.09%)
May 07, 2018 34.26 34.27 34.20 34.22 133,443 -0.04(-0.12%)
May 04, 2018 34.31 34.32 34.12 34.26 166,010 +0.03(+0.09%)
May 03, 2018 34.23 34.33 34.19 34.23 1,485,580 +0.16(+0.47%)
May 02, 2018 34.17 34.22 34.06 34.07 42,418 -0.02(-0.06%)
May 01, 2018 34.21 34.21 34.06 34.09 273,007 -0.22(-0.64%)
Apr 30, 2018 34.30 34.41 34.28 34.31 286,961 +0.08(+0.23%)
Apr 27, 2018 34.10 34.24 34.10 34.23 222,485 +0.26(+0.77%)
Apr 26, 2018 33.90 34.02 33.89 33.97 31,520 +0.22(+0.65%)
Apr 25, 2018 33.83 33.87 33.69 33.75 123,807 -0.23(-0.68%)
Apr 24, 2018 34.05 34.10 33.94 33.98 120,592 -0.16(-0.47%)
Apr 23, 2018 34.08 34.15 34.01 34.14 111,131 +0.02(+0.06%)
Apr 20, 2018 34.24 34.29 34.11 34.12 44,463 -0.25(-0.73%)
Apr 19, 2018 34.39 34.39 34.21 34.37 77,913 -0.26(-0.75%)
Apr 18, 2018 34.91 34.91 34.62 34.63 53,705 -0.28(-0.80%)
Apr 17, 2018 34.79 34.99 34.79 34.91 45,415 +0.11(+0.32%)
Apr 16, 2018 34.59 34.81 34.58 34.80 61,716 +0.00(+0.00%)
Apr 13, 2018 34.70 34.85 34.70 34.80 70,965 +0.07(+0.20%)
Apr 12, 2018 34.86 34.87 34.66 34.73 59,279 -0.25(-0.71%)
Apr 11, 2018 35.06 35.07 34.90 34.98 58,989 +0.11(+0.32%)
Apr 10, 2018 34.92 34.92 34.77 34.87 81,567 -0.02(-0.06%)
Apr 09, 2018 34.76 34.90 34.66 34.89 88,516 +0.04(+0.11%)
Apr 06, 2018 34.75 34.88 34.64 34.85 516,052 +0.33(+0.96%)
Apr 05, 2018 34.57 34.60 34.48 34.52 177,602 -0.24(-0.69%)
Apr 04, 2018 34.95 34.97 34.75 34.76 908,777 -0.06(-0.17%)
Apr 03, 2018 34.97 34.97 34.81 34.82 331,149 -0.26(-0.74%)
Apr 02, 2018 34.94 35.25 34.88 35.08 485,956 -0.02(-0.06%)
Mar 29, 2018 35.10 35.10 35.10 0 +0.19(+0.54%)
Mar 28, 2018 34.97 35.01 34.83 34.91 120,064 +0.07(+0.20%)
Mar 27, 2018 34.54 34.87 34.52 34.84 104,948 +0.35(+1.01%)
Mar 26, 2018 34.58 34.68 34.49 34.49 92,716 -0.12(-0.35%)
Mar 23, 2018 34.49 34.65 34.47 34.61 53,974 -0.02(-0.07%)
Mar 22, 2018 34.63 34.78 34.49 34.63 78,932 +0.32(+0.95%)
Mar 21, 2018 34.18 34.32 34.06 34.31 45,512 +0.04(+0.12%)
Mar 20, 2018 34.23 34.34 34.23 34.27 34,491 -0.14(-0.41%)
Mar 19, 2018 34.37 34.56 34.33 34.41 55,019 -0.11(-0.32%)
Mar 16, 2018 34.52 34.55 34.44 34.52 41,965 -0.12(-0.35%)
Mar 15, 2018 34.62 34.68 34.56 34.64 40,233 +0.01(+0.03%)
Mar 14, 2018 34.41 34.67 34.41 34.63 91,310 +0.27(+0.79%)
Mar 13, 2018 34.27 34.39 34.18 34.36 60,856 +0.16(+0.47%)
Mar 12, 2018 34.06 34.21 34.06 34.20 111,421 +0.21(+0.62%)
Mar 09, 2018 33.97 34.07 33.90 33.99 69,594 -0.21(-0.61%)
Mar 08, 2018 34.13 34.27 34.11 34.20 40,698 +0.19(+0.56%)
Mar 07, 2018 34.19 34.01 34.01 42,953 -0.02(-0.06%)
Mar 06, 2018 34.09 34.19 34.02 34.03 69,460 +0.04(+0.12%)
Mar 05, 2018 34.24 34.24 33.88 33.99 1,064,943 -0.08(-0.23%)
Mar 02, 2018 34.20 34.25 34.03 34.07 173,987 -0.32(-0.93%)
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.