SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.41 -0.32 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.57 19.57 19.57 19.57 2,734 +0.02(+0.11%)
Jun 27, 2008 19.47 19.56 19.38 19.55 14,512 +0.19(+1.00%)
Jun 26, 2008 19.36 19.40 19.36 19.36 5,742 +0.21(+1.11%)
Jun 25, 2008 19.13 19.14 19.11 19.14 7,323 -0.13(-0.66%)
Jun 24, 2008 19.25 19.27 19.25 19.27 1,093 +0.15(+0.76%)
Jun 23, 2008 19.15 19.22 19.13 19.13 31,173 -0.02(-0.11%)
Jun 20, 2008 19.13 19.15 19.13 19.15 6,562 +0.13(+0.69%)
Jun 19, 2008 19.05 19.05 18.98 19.02 11,228 -0.12(-0.61%)
Jun 18, 2008 19.01 19.13 19.01 19.13 9,324 +0.16(+0.85%)
Jun 17, 2008 18.95 18.97 18.95 18.97 6,125 +0.05(+0.27%)
Jun 16, 2008 18.90 18.95 18.90 18.92 54,143 +0.05(+0.25%)
Jun 13, 2008 18.92 18.95 18.87 18.87 2,050 -0.23(-1.22%)
Jun 12, 2008 19.11 19.11 19.11 19.11 0 +0.00(+0.00%)
Jun 11, 2008 19.09 19.11 19.09 19.11 7,924 -0.04(-0.21%)
Jun 10, 2008 19.15 19.24 19.14 19.15 2,184 -0.11(-0.57%)
Jun 09, 2008 19.25 19.28 19.25 19.26 7,082 -0.04(-0.23%)
Jun 06, 2008 19.24 19.34 19.24 19.30 19,699 +0.21(+1.11%)
Jun 05, 2008 19.17 19.17 19.09 19.09 5,250 -0.13(-0.68%)
Jun 04, 2008 19.35 19.36 19.20 19.22 22,423 +0.01(+0.08%)
Jun 03, 2008 19.22 19.25 19.21 19.21 11,485 -0.07(-0.34%)
Jun 02, 2008 19.22 19.29 19.01 19.27 19,817 +0.03(+0.13%)
May 30, 2008 19.20 19.27 19.20 19.25 4,375 +0.12(+0.65%)
May 29, 2008 19.12 19.12 19.09 19.12 16,981 -0.16(-0.85%)
May 28, 2008 19.31 19.33 19.29 19.29 3,595 -0.20(-1.01%)
May 27, 2008 19.48 19.48 19.48 19.48 273 -0.28(-1.42%)
May 26, 2008 19.55 19.77 19.51 19.77 0 +0.00(+0.00%)
May 23, 2008 19.55 19.77 19.51 19.77 2,548 +0.32(+1.64%)
May 22, 2008 19.53 19.53 19.45 19.45 3,090 -0.21(-1.08%)
May 21, 2008 19.62 19.66 19.59 19.66 23,558 -0.02(-0.09%)
May 20, 2008 19.68 19.68 19.68 19.68 273 +0.12(+0.62%)
May 19, 2008 19.50 19.56 19.50 19.56 3,281 +0.00(+0.02%)
May 16, 2008 19.56 19.56 19.55 19.55 1,367 +0.09(+0.45%)
May 15, 2008 19.45 19.47 19.45 19.47 2,023 +0.07(+0.38%)
May 14, 2008 19.47 19.47 19.39 19.39 13,741 -0.07(-0.38%)
May 13, 2008 19.50 19.50 19.47 19.47 4,375 -0.30(-1.54%)
May 12, 2008 19.74 19.78 19.74 19.77 4,000 +0.12(+0.62%)
May 09, 2008 19.69 19.69 19.65 19.65 464 +0.05(+0.28%)
May 08, 2008 19.51 19.59 19.51 19.59 1,367 +0.18(+0.94%)
May 07, 2008 19.38 19.41 19.37 19.41 7,123 +0.02(+0.11%)
May 06, 2008 19.45 19.45 19.39 19.39 1,230 -0.11(-0.54%)
May 05, 2008 19.50 19.50 19.50 19.50 1,966 +0.02(+0.09%)
May 02, 2008 19.54 19.55 19.47 19.48 3,609 -0.22(-1.10%)
May 01, 2008 19.81 19.84 19.69 19.69 5,359 -0.05(-0.26%)
Apr 30, 2008 19.65 19.74 19.21 19.74 81,612 +0.12(+0.62%)
Apr 29, 2008 19.70 19.70 19.62 19.62 21,493 +0.09(+0.47%)
Apr 28, 2008 19.47 19.53 19.47 19.53 11,485 +0.04(+0.21%)
Apr 25, 2008 19.51 19.56 19.49 19.49 4,443 -0.10(-0.52%)
Apr 24, 2008 19.62 19.63 19.59 19.59 7,109 -0.10(-0.52%)
Apr 23, 2008 19.73 19.73 19.69 19.70 36,667 -0.11(-0.57%)
Apr 22, 2008 19.80 19.81 19.80 19.81 15,039 +0.08(+0.39%)
Apr 21, 2008 19.63 19.73 19.60 19.73 15,860 +0.06(+0.30%)
Apr 18, 2008 19.59 19.67 19.51 19.67 103,379 -0.02(-0.09%)
Apr 17, 2008 19.78 19.78 19.63 19.69 44,819 -0.05(-0.24%)
Apr 16, 2008 19.84 19.88 19.72 19.74 105,440 -0.22(-1.08%)
Apr 15, 2008 19.96 19.96 19.96 19.96 765 -0.16(-0.78%)
Apr 14, 2008 20.14 20.19 20.11 20.11 4,101 -0.10(-0.49%)
Apr 11, 2008 20.16 20.21 20.16 20.21 820 +0.15(+0.73%)
Apr 10, 2008 20.15 20.15 20.03 20.07 15,313 -0.07(-0.33%)
Apr 09, 2008 20.02 20.13 20.02 20.13 546 +0.18(+0.88%)
Apr 08, 2008 20.04 20.06 19.93 19.96 403,617 -0.17(-0.83%)
Apr 07, 2008 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Apr 04, 2008 20.09 20.12 20.09 20.12 16,954 +0.16(+0.82%)
Apr 03, 2008 20.01 20.01 19.92 19.96 11,485 -0.01(-0.06%)
Apr 02, 2008 19.92 19.97 19.92 19.97 820 +0.08(+0.42%)
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.