SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 66.54 66.70 66.35 66.55 86,347 -0.01(-0.02%)
May 29, 2014 67.02 67.02 66.55 66.56 11,688 -0.35(-0.52%)
May 28, 2014 66.62 66.93 66.58 66.91 6,766 +0.76(+1.15%)
May 27, 2014 65.89 66.15 65.60 66.15 21,204 +0.28(+0.43%)
May 23, 2014 65.78 65.87 65.87 65.87 5,200 +0.50(+0.76%)
May 22, 2014 65.65 65.65 65.37 65.37 6,052 -0.23(-0.36%)
May 21, 2014 65.58 65.63 65.41 65.61 47,560 -0.32(-0.49%)
May 20, 2014 65.79 66.12 65.73 65.93 14,376 +0.19(+0.29%)
May 19, 2014 66.43 66.45 65.74 65.74 25,031 -0.48(-0.72%)
May 16, 2014 66.32 66.44 66.16 66.22 53,852 -0.18(-0.27%)
May 15, 2014 66.41 66.62 66.27 66.40 33,474 +0.47(+0.71%)
May 14, 2014 65.89 65.98 65.77 65.93 4,697 +0.84(+1.29%)
May 13, 2014 65.14 65.22 65.05 65.09 8,756 +0.39(+0.60%)
May 12, 2014 64.86 64.86 64.65 64.70 17,719 -0.23(-0.36%)
May 09, 2014 65.08 65.26 64.91 64.93 9,183 -0.17(-0.26%)
May 08, 2014 65.51 65.75 63.92 65.10 14,761 -0.24(-0.37%)
May 07, 2014 65.56 65.56 65.32 65.34 11,317 -0.27(-0.41%)
May 06, 2014 65.41 65.68 65.36 65.61 20,905 +0.30(+0.46%)
May 05, 2014 65.81 65.81 65.31 65.31 12,073 -0.42(-0.64%)
May 02, 2014 64.93 65.93 64.93 65.73 92,664 +0.48(+0.74%)
May 01, 2014 64.82 65.37 64.76 65.25 143,002 +0.37(+0.57%)
Apr 30, 2014 64.57 64.91 64.57 64.88 3,169 +0.23(+0.35%)
Apr 29, 2014 64.42 64.65 64.42 64.65 3,005 -0.16(-0.25%)
Apr 28, 2014 64.86 64.93 64.61 64.81 5,744 -0.27(-0.41%)
Apr 25, 2014 65.15 65.27 65.07 65.08 5,729 +0.24(+0.37%)
Apr 24, 2014 64.75 64.84 64.59 64.84 4,703 +0.12(+0.18%)
Apr 23, 2014 64.52 64.72 64.52 64.72 1,219 +0.28(+0.43%)
Apr 22, 2014 64.06 64.44 64.06 64.44 6,992 +0.16(+0.25%)
Apr 21, 2014 64.47 64.47 64.19 64.28 8,729 +0.12(+0.19%)
Apr 17, 2014 64.70 64.16 64.16 64.16 2,900 -0.80(-1.23%)
Apr 16, 2014 64.41 64.96 64.41 64.96 13,198 +0.10(+0.15%)
Apr 15, 2014 64.55 65.10 64.55 64.86 9,112 +0.21(+0.32%)
Apr 14, 2014 64.65 64.68 64.47 64.65 11,430 -0.00(-0.00%)
Apr 11, 2014 64.71 64.71 64.40 64.65 36,059 +0.37(+0.58%)
Apr 10, 2014 64.21 64.38 64.13 64.28 12,077 +0.58(+0.91%)
Apr 09, 2014 63.67 63.95 63.65 63.70 36,348 -0.28(-0.44%)
Apr 08, 2014 63.81 64.01 63.69 63.98 35,608 +0.15(+0.23%)
Apr 07, 2014 63.69 63.93 63.62 63.83 15,810 +0.35(+0.55%)
Apr 04, 2014 63.24 63.56 63.23 63.48 6,604 +0.40(+0.63%)
Apr 03, 2014 62.98 63.18 62.98 63.08 3,434 +0.30(+0.48%)
Apr 02, 2014 62.93 62.94 62.78 62.78 8,132 -0.40(-0.63%)
Apr 01, 2014 63.35 63.40 63.18 63.18 220,385 -0.62(-0.97%)
Mar 31, 2014 63.66 63.89 63.47 63.80 30,434 -0.25(-0.39%)
Mar 28, 2014 64.18 64.18 63.79 64.05 6,222 -0.20(-0.31%)
Mar 27, 2014 64.23 64.51 64.07 64.25 2,159 +0.23(+0.36%)
Mar 26, 2014 63.59 64.02 63.59 64.02 7,469 +0.44(+0.69%)
Mar 25, 2014 63.53 63.70 63.37 63.58 18,977 -0.16(-0.25%)
Mar 24, 2014 63.28 63.83 63.28 63.74 6,482 +0.41(+0.65%)
Mar 21, 2014 62.98 63.33 62.98 63.33 5,375 +0.57(+0.91%)
Mar 20, 2014 62.83 63.07 62.75 62.76 22,281 -0.12(-0.19%)
Mar 19, 2014 63.31 63.31 62.74 62.88 23,329 -0.45(-0.71%)
Mar 18, 2014 63.12 63.33 63.11 63.33 10,087 +0.15(+0.24%)
Mar 17, 2014 63.44 63.45 63.18 63.18 17,532 -0.43(-0.68%)
Mar 14, 2014 63.86 63.86 63.48 63.61 42,946 +0.02(+0.03%)
Mar 13, 2014 62.56 63.59 62.56 63.59 27,002 +0.76(+1.21%)
Mar 12, 2014 62.74 62.83 62.68 62.83 4,501 +0.47(+0.75%)
Mar 11, 2014 62.16 62.37 62.11 62.36 15,518 +0.15(+0.24%)
Mar 10, 2014 62.15 62.27 62.15 62.21 6,154 +0.03(+0.05%)
Mar 07, 2014 62.03 62.22 62.01 62.18 8,683 -0.37(-0.59%)
Mar 06, 2014 62.63 62.71 62.52 62.55 34,703 -0.53(-0.84%)
Mar 05, 2014 62.92 63.17 62.90 63.08 78,844 +0.09(+0.14%)
Mar 04, 2014 63.53 63.53 62.95 62.99 80,757 -0.84(-1.32%)
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.