SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.23 -0.18 (-0.60%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.54 19.63 19.51 19.62 23,790 +0.17(+0.86%)
Dec 28, 2007 19.35 19.51 19.35 19.45 16,133 +0.14(+0.70%)
Dec 27, 2007 19.32 19.32 19.32 19.32 546 +0.16(+0.86%)
Dec 26, 2007 19.24 19.24 19.15 19.15 4,648 -0.19(-0.98%)
Dec 24, 2007 19.32 19.34 19.32 19.34 1,367 -0.06(-0.32%)
Dec 21, 2007 19.49 19.49 19.40 19.40 17,501 -0.20(-1.01%)
Dec 20, 2007 19.66 19.71 19.60 19.60 8,477 -0.03(-0.15%)
Dec 19, 2007 19.43 19.68 19.42 19.63 33,361 +0.20(+1.05%)
Dec 18, 2007 19.43 19.43 19.43 19.43 2,734 +0.09(+0.45%)
Dec 17, 2007 19.26 19.34 19.24 19.34 28,439 +0.14(+0.73%)
Dec 14, 2007 19.24 19.24 19.20 19.20 9,297 -0.07(-0.34%)
Dec 13, 2007 19.36 19.38 19.26 19.26 30,902 -0.26(-1.33%)
Dec 12, 2007 19.39 19.53 19.32 19.52 23,517 +0.03(+0.15%)
Dec 11, 2007 19.42 19.50 19.42 19.50 820 +0.15(+0.76%)
Dec 10, 2007 19.38 19.39 19.35 19.35 24,063 -0.04(-0.19%)
Dec 07, 2007 19.47 19.47 19.38 19.39 19,141 -0.22(-1.14%)
Dec 06, 2007 19.65 19.66 19.57 19.61 33,908 -0.15(-0.74%)
Dec 05, 2007 19.84 19.85 19.75 19.75 7,930 -0.09(-0.46%)
Dec 04, 2007 19.95 19.95 19.85 19.85 820 -0.06(-0.29%)
Dec 03, 2007 19.94 19.94 19.84 19.90 38,010 +0.11(+0.55%)
Nov 30, 2007 19.79 19.79 19.79 19.79 13,125 -0.23(-1.13%)
Nov 29, 2007 19.87 20.02 19.86 20.02 15,860 +0.31(+1.58%)
Nov 28, 2007 19.82 19.82 19.71 19.71 11,211 -0.13(-0.65%)
Nov 27, 2007 20.04 20.04 19.80 19.84 12,852 -0.30(-1.47%)
Nov 26, 2007 19.78 20.16 19.78 20.14 7,383 +0.43(+2.19%)
Nov 23, 2007 19.74 19.84 19.70 19.70 24,610 +0.02(+0.11%)
Nov 21, 2007 19.66 19.69 19.66 19.68 2,187 +0.10(+0.50%)
Nov 20, 2007 19.58 19.64 19.56 19.58 5,195 -0.10(-0.48%)
Nov 19, 2007 19.62 19.68 19.51 19.68 27,071 +0.17(+0.86%)
Nov 16, 2007 19.51 19.51 19.51 19.51 546 +0.15(+0.76%)
Nov 15, 2007 19.36 19.36 19.36 19.36 20,782 +0.03(+0.15%)
Nov 14, 2007 19.30 19.38 19.29 19.33 372,990 -0.00(-0.02%)
Nov 13, 2007 19.34 19.34 19.34 19.34 27,345 +0.03(+0.13%)
Nov 12, 2007 19.31 19.31 19.31 19.31 0 +0.00(+0.00%)
Nov 09, 2007 19.25 19.31 19.25 19.31 4,648 +0.14(+0.71%)
Nov 08, 2007 19.18 19.18 19.18 19.18 1,367 +0.01(+0.08%)
Nov 07, 2007 19.16 19.16 19.16 19.16 820 +0.01(+0.04%)
Nov 06, 2007 19.13 19.19 19.13 19.16 9,023 -0.10(-0.49%)
Nov 05, 2007 19.28 19.28 19.22 19.25 4,867 +0.05(+0.29%)
Nov 02, 2007 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 01, 2007 19.19 19.20 19.18 19.20 6,289 +0.07(+0.36%)
Oct 31, 2007 19.07 19.13 19.07 19.13 820 -0.09(-0.48%)
Oct 30, 2007 19.18 19.22 19.18 19.22 1,640 +0.04(+0.21%)
Oct 29, 2007 19.18 19.18 19.18 19.18 2,461 +0.01(+0.04%)
Oct 26, 2007 19.17 19.17 19.17 19.17 2,734 -0.08(-0.44%)
Oct 25, 2007 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 24, 2007 19.23 19.25 19.22 19.25 7,656 +0.16(+0.82%)
Oct 23, 2007 19.09 19.10 19.09 19.10 2,734 +0.04(+0.21%)
Oct 22, 2007 19.10 19.10 19.06 19.06 3,828 +0.04(+0.21%)
Oct 19, 2007 19.02 19.02 19.02 19.02 546 +0.16(+0.87%)
Oct 18, 2007 18.88 18.88 18.85 18.85 546 +0.02(+0.10%)
Oct 17, 2007 18.69 18.83 18.69 18.83 6,289 +0.20(+1.08%)
Oct 16, 2007 18.64 18.64 18.62 18.63 3,828 +0.03(+0.16%)
Oct 15, 2007 18.57 18.60 18.53 18.60 3,554 -0.03(-0.16%)
Oct 12, 2007 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Oct 11, 2007 18.60 18.63 18.58 18.63 6,836 -0.01(-0.08%)
Oct 10, 2007 18.61 18.65 18.60 18.65 11,485 -0.07(-0.37%)
Oct 09, 2007 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Oct 08, 2007 18.72 18.72 18.72 18.72 2,734 -0.10(-0.54%)
Oct 05, 2007 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Oct 04, 2007 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Oct 03, 2007 18.90 18.90 18.81 18.82 11,485 -0.02(-0.12%)
Oct 02, 2007 18.72 18.84 18.72 18.84 10,938 -0.01(-0.04%)
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.