SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.87 39.97 39.57 39.70 3,743,927 -0.21(-0.54%)
Aug 30, 2021 39.70 39.93 39.68 39.92 2,367,229 +0.11(+0.28%)
Aug 27, 2021 39.59 39.81 39.53 39.81 4,584,107 +0.23(+0.59%)
Aug 26, 2021 39.45 39.58 39.33 39.57 6,446,391 +0.09(+0.24%)
Aug 25, 2021 39.76 39.80 39.35 39.48 2,213,572 -0.31(-0.77%)
Aug 24, 2021 39.90 39.97 39.78 39.79 3,319,183 -0.28(-0.70%)
Aug 23, 2021 40.01 40.09 39.95 40.07 3,123,616 -0.03(-0.07%)
Aug 20, 2021 40.11 40.17 39.99 40.10 2,341,008 +0.02(+0.05%)
Aug 19, 2021 40.03 40.08 39.92 40.08 2,463,843 +0.28(+0.70%)
Aug 18, 2021 39.65 39.83 39.57 39.80 2,433,802 +0.10(+0.26%)
Aug 17, 2021 39.68 39.84 39.63 39.70 1,947,373 +0.00(+0.00%)
Aug 16, 2021 39.76 39.97 39.68 39.70 1,626,652 +0.10(+0.26%)
Aug 13, 2021 39.18 39.59 39.17 39.59 1,310,226 +0.57(+1.46%)
Aug 12, 2021 38.99 39.07 38.82 39.02 1,971,513 -0.06(-0.14%)
Aug 11, 2021 39.07 39.28 38.89 39.08 1,648,511 -0.04(-0.10%)
Aug 10, 2021 39.35 39.35 39.10 39.12 9,121,559 -0.17(-0.43%)
Aug 09, 2021 39.50 39.60 39.26 39.28 3,319,816 -0.13(-0.33%)
Aug 06, 2021 39.54 39.64 39.39 39.42 1,679,742 -0.62(-1.54%)
Aug 05, 2021 40.15 40.19 39.97 40.03 1,360,141 -0.20(-0.49%)
Aug 04, 2021 40.36 40.43 39.90 40.23 2,389,669 +0.07(+0.19%)
Aug 03, 2021 40.16 40.27 40.07 40.15 1,877,205 +0.03(+0.07%)
Aug 02, 2021 39.84 40.27 39.77 40.12 3,065,571 +0.34(+0.85%)
Jul 30, 2021 39.69 39.83 39.68 39.79 2,030,986 +0.19(+0.47%)
Jul 29, 2021 39.58 39.70 39.54 39.60 1,983,004 -0.21(-0.54%)
Jul 28, 2021 39.57 39.82 39.46 39.82 4,718,836 +0.00(+0.00%)
Jul 27, 2021 39.75 39.83 39.66 39.82 2,600,638 +0.39(+0.99%)
Jul 26, 2021 39.64 39.67 39.37 39.42 1,124,467 -0.10(-0.26%)
Jul 23, 2021 39.36 39.56 39.36 39.53 1,364,176 -0.24(-0.61%)
Jul 22, 2021 39.41 39.85 39.41 39.77 2,239,945 +0.34(+0.87%)
Jul 21, 2021 39.44 39.53 39.22 39.42 1,848,703 -0.49(-1.24%)
Jul 20, 2021 40.53 40.58 39.85 39.92 2,414,750 -0.34(-0.86%)
Jul 19, 2021 40.14 40.38 40.06 40.26 2,850,288 +0.81(+2.05%)
Jul 16, 2021 39.21 39.48 39.21 39.45 4,850,105 -0.05(-0.12%)
Jul 15, 2021 39.38 39.54 39.15 39.50 3,982,326 +0.40(+1.02%)
Jul 14, 2021 38.88 39.11 38.84 39.10 1,596,903 +0.41(+1.06%)
Jul 13, 2021 39.10 39.26 38.54 38.69 3,500,707 -0.28(-0.72%)
Jul 12, 2021 39.16 39.19 38.93 38.97 1,683,260 -0.05(-0.12%)
Jul 09, 2021 39.10 39.13 39.01 39.01 2,054,599 -0.53(-1.34%)
Jul 08, 2021 39.61 39.75 39.43 39.55 2,322,008 +0.16(+0.40%)
Jul 07, 2021 39.27 39.53 39.19 39.39 2,151,253 +0.34(+0.86%)
Jul 06, 2021 38.80 39.12 38.80 39.05 2,086,098 +0.45(+1.16%)
Jul 02, 2021 38.42 38.61 38.38 38.61 1,486,261 +0.22(+0.58%)
Jul 01, 2021 38.35 38.44 38.23 38.38 2,221,370 -0.01(-0.02%)
Jun 30, 2021 38.39 38.54 38.33 38.39 3,259,524 +0.16(+0.41%)
Jun 29, 2021 38.08 38.24 38.08 38.23 1,580,127 +0.06(+0.17%)
Jun 28, 2021 37.99 38.26 37.99 38.17 2,370,814 +0.35(+0.93%)
Jun 25, 2021 38.11 38.15 37.65 37.81 4,901,421 -0.36(-0.95%)
Jun 24, 2021 38.15 38.28 38.14 38.18 1,335,920 +0.06(+0.15%)
Jun 23, 2021 38.09 38.19 38.00 38.12 1,705,956 -0.08(-0.22%)
Jun 22, 2021 37.84 38.23 37.84 38.21 1,340,929 +0.07(+0.17%)
Jun 21, 2021 38.39 38.41 38.06 38.14 1,709,598 -0.59(-1.51%)
Jun 18, 2021 38.34 38.79 38.31 38.73 4,244,948 +0.68(+1.78%)
Jun 17, 2021 37.75 38.51 37.70 38.05 2,420,060 +0.53(+1.41%)
Jun 16, 2021 37.67 37.73 37.34 37.52 2,008,099 -0.06(-0.15%)
Jun 15, 2021 37.51 37.58 37.44 37.57 4,638,916 -0.04(-0.10%)
Jun 14, 2021 37.81 37.82 37.55 37.61 1,391,600 -0.28(-0.74%)
Jun 11, 2021 37.88 37.91 37.78 37.89 983,423 -0.06(-0.15%)
Jun 10, 2021 37.51 37.95 37.47 37.94 1,601,127 +0.23(+0.62%)
Jun 09, 2021 37.74 37.84 37.62 37.71 1,143,081 +0.32(+0.85%)
Jun 08, 2021 37.47 37.48 37.37 37.40 1,002,181 +0.21(+0.58%)
Jun 07, 2021 37.21 37.24 37.14 37.18 758,866 -0.09(-0.25%)
Jun 04, 2021 36.93 37.28 36.93 37.28 1,289,294 +0.48(+1.31%)
Jun 03, 2021 36.93 36.93 36.76 36.79 1,280,995 -0.14(-0.38%)
Jun 02, 2021 36.92 37.00 36.89 36.93 531,278 +0.08(+0.23%)
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.