SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.34 -0.07 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.64 26.64 26.23 26.44 136,075 -0.13(-0.51%)
May 30, 2013 26.68 26.71 26.51 26.57 145,879 -0.05(-0.18%)
May 29, 2013 26.56 26.62 26.48 26.62 96,397 +0.25(+0.95%)
May 28, 2013 26.82 26.83 26.37 26.37 22,083 -0.53(-1.96%)
May 24, 2013 27.02 27.05 26.90 26.90 25,651 +0.06(+0.24%)
May 23, 2013 27.10 27.10 26.81 26.83 101,725 -0.09(-0.32%)
May 22, 2013 27.23 27.32 26.82 26.92 201,689 -0.28(-1.02%)
May 21, 2013 27.00 27.20 26.89 27.20 106,932 +0.18(+0.68%)
May 20, 2013 27.16 27.16 27.01 27.02 4,655 -0.02(-0.06%)
May 17, 2013 27.25 27.25 27.03 27.03 105,075 -0.35(-1.29%)
May 16, 2013 27.26 27.41 27.26 27.39 24,442 +0.31(+1.14%)
May 15, 2013 27.14 27.18 27.05 27.08 87,536 -0.13(-0.47%)
May 13, 2013 27.22 27.28 27.18 27.20 20,286 -0.18(-0.67%)
May 10, 2013 27.61 27.61 27.20 27.39 47,422 -0.29(-1.03%)
May 09, 2013 27.76 27.91 27.67 27.67 47,679 -0.05(-0.17%)
May 08, 2013 27.70 27.80 27.69 27.72 116,466 +0.05(+0.17%)
May 07, 2013 27.70 27.71 27.67 27.67 49,960 -0.10(-0.34%)
May 06, 2013 27.89 27.90 27.73 27.77 116,371 -0.08(-0.30%)
May 03, 2013 28.11 28.47 27.83 27.85 34,006 -0.62(-2.17%)
May 02, 2013 28.39 28.47 28.39 28.47 32,189 -0.02(-0.08%)
May 01, 2013 28.46 28.54 28.39 28.49 895,344 +0.22(+0.79%)
Apr 30, 2013 28.34 28.39 28.22 28.27 31,422 +0.02(+0.08%)
Apr 29, 2013 28.39 28.39 28.25 28.25 20,788 -0.07(-0.24%)
Apr 26, 2013 28.29 28.32 28.10 28.31 139,494 +0.21(+0.74%)
Apr 25, 2013 28.08 28.11 28.07 28.10 32,000 -0.10(-0.35%)
Apr 24, 2013 28.14 28.20 28.11 28.20 37,772 +0.07(+0.25%)
Apr 23, 2013 28.32 28.32 28.13 28.13 113,221 -0.10(-0.34%)
Apr 22, 2013 28.22 28.29 28.18 28.23 148,743 +0.03(+0.11%)
Apr 19, 2013 28.21 28.21 28.17 28.19 8,388 -0.08(-0.27%)
Apr 18, 2013 28.22 28.28 28.18 28.27 13,557 +0.08(+0.30%)
Apr 17, 2013 28.11 28.31 28.11 28.19 68,145 +0.16(+0.58%)
Apr 16, 2013 28.02 28.14 28.02 28.02 40,141 -0.21(-0.75%)
Apr 15, 2013 28.06 28.24 28.04 28.24 61,106 +0.22(+0.77%)
Apr 12, 2013 27.85 28.02 27.85 28.02 26,671 +0.37(+1.35%)
Apr 11, 2013 27.66 27.71 27.64 27.65 6,698 +0.03(+0.11%)
Apr 10, 2013 27.75 27.75 27.60 27.62 30,693 -0.31(-1.11%)
Apr 09, 2013 28.04 28.06 27.92 27.92 16,035 -0.08(-0.28%)
Apr 08, 2013 28.12 28.18 27.98 28.00 39,649 -0.17(-0.60%)
Apr 05, 2013 28.25 28.31 28.16 28.17 77,790 +0.49(+1.75%)
Apr 04, 2013 27.59 27.70 27.54 27.69 236,822 +0.23(+0.82%)
Apr 03, 2013 27.28 27.47 27.28 27.46 15,195 +0.26(+0.95%)
Apr 02, 2013 27.23 27.24 27.17 27.20 60,513 -0.08(-0.28%)
Apr 01, 2013 27.12 27.30 27.12 27.28 9,059 +0.11(+0.42%)
Mar 28, 2013 27.20 27.23 27.16 27.16 14,469 -0.08(-0.31%)
Mar 27, 2013 27.23 27.29 27.23 27.25 16,311 +0.18(+0.67%)
Mar 26, 2013 26.92 27.09 26.92 27.07 24,459 +0.05(+0.18%)
Mar 25, 2013 26.93 27.12 26.93 27.02 24,623 -0.02(-0.09%)
Mar 22, 2013 26.95 27.06 26.94 27.04 99,501 +0.10(+0.36%)
Mar 21, 2013 26.92 26.98 26.90 26.94 13,982 +0.15(+0.55%)
Mar 20, 2013 26.88 26.90 26.79 26.80 5,442 -0.28(-1.05%)
Mar 19, 2013 26.94 27.13 26.94 27.08 8,562 +0.20(+0.76%)
Mar 18, 2013 26.91 26.93 26.79 26.88 11,527 +0.20(+0.74%)
Mar 15, 2013 26.57 26.69 26.57 26.68 19,917 +0.11(+0.40%)
Mar 14, 2013 26.51 26.62 26.51 26.57 31,397 -0.08(-0.28%)
Mar 13, 2013 26.61 26.67 26.52 26.65 3,930 -0.02(-0.06%)
Mar 12, 2013 26.60 26.69 26.60 26.67 7,867 +0.17(+0.63%)
Mar 11, 2013 26.56 26.56 26.48 26.50 16,232 +0.02(+0.06%)
Mar 08, 2013 26.49 26.54 26.46 26.48 44,190 -0.25(-0.95%)
Mar 07, 2013 26.80 26.83 26.72 26.74 3,632 -0.19(-0.69%)
Mar 06, 2013 26.95 27.04 26.92 26.92 14,262 -0.23(-0.86%)
Mar 05, 2013 27.18 27.20 27.10 27.16 36,527 -0.06(-0.24%)
Mar 04, 2013 27.33 27.33 27.21 27.22 45,334 -0.10(-0.35%)
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.