SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.08 USD +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.66 37.93 37.63 37.92 1,846,100 +0.47(+1.25%)
May 30, 2019 37.22 37.46 37.10 37.45 457,256 +0.31(+0.83%)
May 29, 2019 37.31 37.38 37.13 37.14 1,671,666 +0.09(+0.24%)
May 28, 2019 36.93 37.08 36.87 37.05 2,028,978 +0.27(+0.73%)
May 24, 2019 36.72 36.78 36.66 36.78 365,300 +0.03(+0.08%)
May 23, 2019 36.51 36.87 36.51 36.75 520,201 +0.40(+1.10%)
May 22, 2019 36.19 36.36 36.19 36.35 483,582 +0.21(+0.58%)
May 21, 2019 36.17 36.20 36.08 36.14 682,881 -0.05(-0.14%)
May 20, 2019 36.31 36.37 36.17 36.19 632,737 -0.09(-0.25%)
May 17, 2019 36.35 36.35 36.19 36.28 251,600 +0.09(+0.25%)
May 16, 2019 36.21 36.23 36.15 36.19 494,774 -0.13(-0.36%)
May 15, 2019 36.36 36.36 36.22 36.32 396,026 +0.24(+0.67%)
May 14, 2019 36.14 36.17 36.05 36.08 334,125 -0.12(-0.33%)
May 13, 2019 36.09 36.26 36.06 36.20 2,216,078 +0.29(+0.81%)
May 10, 2019 35.96 36.10 35.87 35.91 1,227,800 -0.04(-0.11%)
May 09, 2019 36.00 36.07 35.82 35.95 527,808 +0.12(+0.33%)
May 08, 2019 36.03 36.06 35.79 35.83 630,639 -0.14(-0.39%)
May 07, 2019 35.86 36.03 35.82 35.97 425,795 +0.25(+0.70%)
May 06, 2019 35.80 35.81 35.68 35.72 460,290 +0.12(+0.34%)
May 03, 2019 35.59 35.67 35.53 35.60 578,800 +0.08(+0.23%)
May 02, 2019 35.61 35.64 35.43 35.52 270,895 -0.14(-0.39%)
May 01, 2019 35.61 35.85 35.60 35.66 1,169,551 +0.03(+0.08%)
Apr 30, 2019 35.43 35.63 35.42 35.63 498,994 +0.18(+0.51%)
Apr 29, 2019 35.50 35.53 35.40 35.45 476,666 -0.21(-0.59%)
Apr 26, 2019 35.69 35.71 35.62 35.66 301,500 +0.13(+0.37%)
Apr 25, 2019 35.58 35.60 35.46 35.53 317,070 -0.06(-0.17%)
Apr 24, 2019 35.48 35.60 35.46 35.59 384,994 +0.28(+0.79%)
Apr 23, 2019 35.32 35.34 35.26 35.31 232,640 +0.08(+0.23%)
Apr 22, 2019 35.29 35.31 35.22 35.23 643,285 -0.19(-0.54%)
Apr 18, 2019 35.38 35.43 35.36 35.42 325,100 +0.20(+0.57%)
Apr 17, 2019 35.19 35.30 35.19 35.22 321,046 -0.01(-0.03%)
Apr 16, 2019 35.30 35.33 35.20 35.23 421,037 -0.20(-0.56%)
Apr 15, 2019 35.36 35.43 35.36 35.43 744,666 +0.08(+0.23%)
Apr 12, 2019 35.40 35.44 35.32 35.35 349,500 -0.25(-0.70%)
Apr 11, 2019 35.71 35.72 35.55 35.60 166,022 -0.19(-0.53%)
Apr 10, 2019 35.79 35.86 35.74 35.79 965,401 +0.07(+0.20%)
Apr 09, 2019 35.76 35.81 35.65 35.72 642,090 +0.14(+0.39%)
Apr 08, 2019 35.67 35.69 35.57 35.58 335,041 -0.12(-0.34%)
Apr 05, 2019 35.61 35.74 35.60 35.70 317,800 +0.03(+0.08%)
Apr 04, 2019 35.61 35.67 35.55 35.67 5,460,224 +0.12(+0.34%)
Apr 03, 2019 35.60 35.66 35.53 35.55 506,514 -0.32(-0.89%)
Apr 02, 2019 35.82 35.90 35.78 35.87 511,083 +0.07(+0.20%)
Apr 01, 2019 36.08 36.08 35.74 35.80 2,730,978 -0.59(-1.62%)
Mar 29, 2019 36.17 36.41 36.17 36.39 1,986,600 -0.03(-0.08%)
Mar 28, 2019 36.37 36.47 36.29 36.42 451,528 +0.10(+0.29%)
Mar 27, 2019 36.11 36.37 36.10 36.31 336,719 +0.33(+0.93%)
Mar 26, 2019 35.93 36.08 35.90 35.98 432,543 -0.06(-0.17%)
Mar 25, 2019 35.96 36.26 35.86 36.04 772,731 +0.09(+0.25%)
Mar 22, 2019 35.76 36.06 35.74 35.95 1,147,600 +0.53(+1.50%)
Mar 21, 2019 35.42 35.47 35.36 35.42 430,558 +0.06(+0.17%)
Mar 20, 2019 35.07 35.39 35.07 35.36 211,162 +0.35(+1.00%)
Mar 19, 2019 34.90 35.04 34.85 35.01 235,671 -0.04(-0.11%)
Mar 18, 2019 35.04 35.12 35.01 35.05 353,931 -0.03(-0.09%)
Mar 15, 2019 35.09 35.13 34.99 35.08 322,300 +0.22(+0.63%)
Mar 14, 2019 35.08 35.08 34.85 34.86 433,283 -0.24(-0.68%)
Mar 13, 2019 35.04 35.13 35.04 35.10 222,713 -0.05(-0.14%)
Mar 12, 2019 34.96 35.20 34.93 35.15 2,035,576 +0.22(+0.63%)
Mar 11, 2019 35.00 35.00 34.87 34.93 275,804 -0.10(-0.29%)
Mar 08, 2019 34.93 35.08 34.84 35.03 572,700 +0.14(+0.40%)
Mar 07, 2019 34.80 34.94 34.77 34.89 247,608 +0.20(+0.58%)
Mar 06, 2019 34.58 34.74 34.56 34.69 2,402,971 +0.14(+0.41%)
Mar 05, 2019 34.40 34.55 34.39 34.55 1,049,773 +0.07(+0.20%)
Mar 04, 2019 34.37 34.52 34.32 34.48 1,092,510 +0.27(+0.79%)
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.