SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.10 USD +0.07 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 53.90 55.00 53.90 55.00 7,600 +1.06(+1.97%)
May 28, 2009 54.10 54.11 53.42 53.94 12,736 +0.55(+1.03%)
May 27, 2009 54.41 54.41 53.33 53.39 7,713 -0.67(-1.24%)
May 26, 2009 55.18 55.18 54.06 54.06 1,139 -0.83(-1.51%)
May 22, 2009 54.86 55.25 54.86 54.89 2,210 -0.46(-0.83%)
May 21, 2009 56.75 56.75 55.35 55.35 2,434 -0.86(-1.53%)
May 20, 2009 55.80 56.22 55.80 56.21 3,360 +0.43(+0.77%)
May 19, 2009 56.05 56.05 55.76 55.78 4,477 -0.25(-0.44%)
May 18, 2009 56.55 56.69 56.00 56.03 2,974 -0.43(-0.76%)
May 15, 2009 56.52 56.74 56.30 56.46 17,691 -0.33(-0.58%)
May 14, 2009 56.51 56.79 56.27 56.79 3,592 +0.05(+0.09%)
May 13, 2009 56.63 56.80 56.59 56.74 8,407 +0.57(+1.02%)
May 12, 2009 55.88 56.17 55.88 56.17 2,046 +0.19(+0.34%)
May 11, 2009 55.78 55.98 55.76 55.98 1,345 +0.75(+1.35%)
May 08, 2009 55.30 55.61 55.13 55.23 11,060 -0.09(-0.16%)
May 07, 2009 55.66 55.89 55.01 55.32 3,017 -0.82(-1.46%)
May 06, 2009 56.15 56.30 56.06 56.14 2,979 -0.03(-0.06%)
May 05, 2009 56.20 56.37 56.09 56.17 19,347 +0.07(+0.13%)
May 04, 2009 56.12 56.34 56.06 56.10 1,878 -0.05(-0.10%)
May 01, 2009 56.19 56.25 56.15 56.15 1,288 -0.57(-1.00%)
Apr 30, 2009 56.37 56.86 56.37 56.72 7,293 -0.67(-1.17%)
Apr 28, 2009 57.92 57.39 57.39 57.39 7,100 -0.35(-0.60%)
Apr 27, 2009 57.59 57.74 57.46 57.74 10,477 +0.48(+0.84%)
Apr 24, 2009 57.42 57.42 57.26 57.26 621 -0.62(-1.06%)
Apr 23, 2009 57.75 57.97 57.62 57.88 1,914 -0.10(-0.18%)
Apr 22, 2009 58.06 58.06 57.98 57.98 643 -0.37(-0.63%)
Apr 21, 2009 58.78 58.84 58.28 58.35 4,946 -0.23(-0.39%)
Apr 20, 2009 58.52 58.63 58.52 58.58 1,101 +0.88(+1.52%)
Apr 17, 2009 58.12 58.12 57.70 57.70 504 -0.89(-1.51%)
Apr 16, 2009 58.49 58.61 58.49 58.59 700 -0.20(-0.34%)
Apr 15, 2009 58.87 58.92 58.79 58.79 606 -0.31(-0.52%)
Apr 14, 2009 58.52 59.10 58.52 59.10 3,091 +0.62(+1.06%)
Apr 13, 2009 58.23 58.51 58.23 58.48 3,478 +0.57(+0.98%)
Apr 09, 2009 57.92 57.92 57.81 57.91 2,277 -0.92(-1.56%)
Apr 08, 2009 58.55 58.83 58.55 58.83 1,630 +0.53(+0.91%)
Apr 07, 2009 58.24 58.46 58.24 58.30 3,200 -0.03(-0.05%)
Apr 06, 2009 58.35 58.67 58.30 58.33 1,345 -0.24(-0.41%)
Apr 03, 2009 59.36 59.36 58.44 58.57 984 -1.10(-1.85%)
Apr 02, 2009 60.04 60.04 59.43 59.67 734 -0.61(-1.01%)
Apr 01, 2009 60.33 60.33 59.85 60.28 1,994 +0.55(+0.92%)
Mar 31, 2009 59.80 59.92 59.71 59.73 2,332 +0.12(+0.20%)
Mar 30, 2009 60.09 60.09 59.55 59.61 900 +0.29(+0.48%)
Mar 26, 2009 58.99 59.32 58.99 59.32 1,302 +0.73(+1.25%)
Mar 25, 2009 59.15 59.22 58.59 58.59 4,194 -0.88(-1.48%)
Mar 24, 2009 59.01 59.57 58.74 59.47 3,792 +0.35(+0.59%)
Mar 23, 2009 59.53 59.67 59.12 59.12 6,784 -0.22(-0.37%)
Mar 20, 2009 59.93 59.96 59.34 59.34 2,081 -0.49(-0.82%)
Mar 19, 2009 60.23 62.80 59.75 59.83 3,105 +0.27(+0.45%)
Mar 18, 2009 57.27 61.49 57.27 59.56 21,477 +2.20(+3.84%)
Mar 17, 2009 57.61 57.99 57.36 57.36 3,981 -0.34(-0.59%)
Mar 16, 2009 57.62 57.70 57.06 57.70 22,058 -0.54(-0.93%)
Mar 13, 2009 58.22 58.41 58.22 58.24 0 +0.01(+0.02%)
Mar 12, 2009 58.15 58.54 58.15 58.23 3,566 +0.19(+0.32%)
Mar 11, 2009 57.43 58.04 57.33 58.04 1,287 +0.37(+0.64%)
Mar 10, 2009 57.88 57.88 57.57 57.67 1,911 -0.66(-1.13%)
Mar 09, 2009 58.66 58.66 58.10 58.33 2,170 -0.17(-0.29%)
Mar 06, 2009 58.72 58.87 58.50 58.50 0 -0.46(-0.78%)
Mar 05, 2009 58.06 58.96 58.06 58.96 9,558 +1.21(+2.10%)
Mar 04, 2009 57.75 57.75 57.75 57.75 0 -0.37(-0.64%)
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.