SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.34 -0.07 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.00 26.01 25.64 25.64 4,760 -0.34(-1.29%)
Mar 29, 2012 25.99 26.00 25.93 25.97 26,283 +0.12(+0.48%)
Mar 28, 2012 25.77 25.90 25.77 25.85 9,440 -0.02(-0.07%)
Mar 27, 2012 25.72 25.87 25.72 25.87 12,376 +0.14(+0.55%)
Mar 26, 2012 25.73 25.73 25.53 25.73 63,875 -0.05(-0.19%)
Mar 23, 2012 25.71 25.80 25.70 25.77 32,361 +0.17(+0.68%)
Mar 22, 2012 25.64 25.64 25.56 25.60 6,451 +0.09(+0.35%)
Mar 21, 2012 25.35 25.54 25.35 25.51 8,523 +0.26(+1.02%)
Mar 20, 2012 25.25 25.32 25.16 25.25 31,781 +0.04(+0.15%)
Mar 19, 2012 25.42 25.44 25.12 25.22 103,184 -0.24(-0.96%)
Mar 16, 2012 25.31 25.46 25.25 25.46 20,864 +0.01(+0.03%)
Mar 15, 2012 25.39 25.49 25.39 25.45 14,129 +0.05(+0.22%)
Mar 14, 2012 25.74 25.74 25.39 25.40 22,159 -0.60(-2.32%)
Mar 13, 2012 26.26 26.26 26.00 26.00 26,623 -0.40(-1.53%)
Mar 12, 2012 26.47 26.47 26.40 26.40 16,168 +0.10(+0.38%)
Mar 09, 2012 26.31 26.31 26.27 26.31 1,860 -0.10(-0.38%)
Mar 08, 2012 26.49 26.49 26.38 26.41 16,617 -0.24(-0.88%)
Mar 07, 2012 26.70 26.73 26.59 26.64 40,090 -0.07(-0.28%)
Mar 06, 2012 26.71 26.79 26.71 26.72 36,621 +0.20(+0.77%)
Mar 05, 2012 26.57 26.66 26.51 26.51 44,079 -0.08(-0.30%)
Mar 02, 2012 26.60 26.69 26.57 26.59 40,637 +0.15(+0.55%)
Mar 01, 2012 26.43 26.51 26.31 26.45 22,693 -0.24(-0.90%)
Feb 29, 2012 26.84 26.84 26.60 26.69 44,646 -0.15(-0.54%)
Feb 28, 2012 26.96 27.03 26.78 26.83 219,339 -0.09(-0.33%)
Feb 27, 2012 26.89 26.96 26.83 26.92 17,467 +0.25(+0.92%)
Feb 24, 2012 26.60 26.70 26.59 26.68 8,361 +0.12(+0.46%)
Feb 23, 2012 26.41 26.61 26.38 26.55 11,333 +0.07(+0.28%)
Feb 22, 2012 26.36 26.50 26.36 26.48 13,346 +0.15(+0.57%)
Feb 21, 2012 26.36 26.37 26.20 26.33 9,300 -0.17(-0.62%)
Feb 17, 2012 26.37 26.50 26.35 26.50 23,516 -0.04(-0.16%)
Feb 16, 2012 26.68 26.71 26.49 26.54 18,938 -0.22(-0.80%)
Feb 15, 2012 26.80 26.85 26.75 26.75 15,930 -0.07(-0.27%)
Feb 14, 2012 26.67 26.82 26.65 26.82 19,431 +0.22(+0.84%)
Feb 13, 2012 26.53 26.60 26.50 26.60 9,609 -0.01(-0.02%)
Feb 10, 2012 26.54 26.66 26.54 26.61 29,225 +0.34(+1.31%)
Feb 09, 2012 26.39 26.39 26.09 26.26 87,344 -0.21(-0.78%)
Feb 08, 2012 26.42 26.53 26.38 26.47 18,206 +0.07(+0.25%)
Feb 07, 2012 26.51 26.51 26.37 26.40 21,731 -0.29(-1.08%)
Feb 06, 2012 26.53 26.73 26.49 26.69 30,223 +0.18(+0.69%)
Feb 03, 2012 26.53 26.58 26.40 26.51 232,862 -0.52(-1.92%)
Feb 02, 2012 26.98 27.08 26.96 27.03 106,676 -0.00(-0.02%)
Feb 01, 2012 27.15 27.15 26.96 27.03 19,076 -0.29(-1.06%)
Jan 31, 2012 27.06 27.34 27.06 27.32 13,725 +0.14(+0.53%)
Jan 30, 2012 27.14 27.22 27.12 27.18 15,185 +0.39(+1.45%)
Jan 27, 2012 26.71 26.82 26.61 26.79 23,328 +0.14(+0.53%)
Jan 26, 2012 26.50 26.65 26.50 26.65 11,690 +0.12(+0.46%)
Jan 25, 2012 26.50 26.72 26.50 26.53 12,358 +0.14(+0.54%)
Jan 24, 2012 26.50 26.50 26.30 26.39 34,790 +0.03(+0.12%)
Jan 23, 2012 26.38 26.44 26.27 26.35 27,198 -0.17(-0.64%)
Jan 20, 2012 26.62 26.70 26.52 26.52 29,876 -0.24(-0.89%)
Jan 19, 2012 27.00 27.06 26.73 26.76 145,135 -0.40(-1.46%)
Jan 18, 2012 27.46 27.46 27.14 27.16 24,849 -0.27(-0.97%)
Jan 17, 2012 27.34 27.45 27.32 27.43 28,742 +0.10(+0.37%)
Jan 13, 2012 27.34 27.43 27.32 27.32 23,623 +0.24(+0.89%)
Jan 12, 2012 27.12 27.14 27.00 27.08 35,536 -0.05(-0.17%)
Jan 11, 2012 26.94 27.13 26.94 27.13 38,201 +0.35(+1.29%)
Jan 10, 2012 26.70 26.90 26.69 26.78 39,139 -0.07(-0.24%)
Jan 09, 2012 26.81 27.02 26.81 26.85 36,959 +0.04(+0.13%)
Jan 06, 2012 26.80 26.88 26.78 26.81 17,533 +0.12(+0.46%)
Jan 05, 2012 26.78 26.94 26.69 26.69 10,012 -0.07(-0.26%)
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.