SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.58 31.76 31.57 31.76 559,839 +0.16(+0.51%)
Apr 29, 2019 31.64 31.67 31.55 31.60 534,788 -0.19(-0.59%)
Apr 26, 2019 31.81 31.83 31.75 31.78 338,263 +0.12(+0.37%)
Apr 25, 2019 31.71 31.73 31.61 31.67 355,732 -0.05(-0.17%)
Apr 24, 2019 31.62 31.73 31.61 31.72 431,938 +0.25(+0.79%)
Apr 23, 2019 31.48 31.50 31.43 31.47 261,007 +0.07(+0.23%)
Apr 22, 2019 31.45 31.47 31.39 31.40 721,724 -0.17(-0.54%)
Apr 18, 2019 31.53 31.58 31.52 31.57 364,741 +0.18(+0.57%)
Apr 17, 2019 31.37 31.46 31.37 31.39 360,192 -0.01(-0.03%)
Apr 16, 2019 31.46 31.49 31.37 31.40 472,376 -0.18(-0.56%)
Apr 15, 2019 31.52 31.58 31.52 31.58 835,467 +0.07(+0.23%)
Apr 12, 2019 31.55 31.59 31.48 31.51 392,116 -0.22(-0.70%)
Apr 11, 2019 31.83 31.83 31.69 31.73 186,266 -0.17(-0.53%)
Apr 10, 2019 31.90 31.96 31.86 31.90 1,083,117 +0.06(+0.20%)
Apr 09, 2019 31.87 31.92 31.78 31.84 720,383 +0.12(+0.39%)
Apr 08, 2019 31.79 31.81 31.70 31.71 375,894 -0.11(-0.34%)
Apr 05, 2019 31.74 31.86 31.73 31.82 356,551 +0.03(+0.08%)
Apr 04, 2019 31.74 31.79 31.69 31.79 6,126,020 +0.11(+0.34%)
Apr 03, 2019 31.73 31.78 31.67 31.69 568,276 -0.29(-0.89%)
Apr 02, 2019 31.93 32.00 31.89 31.97 573,402 +0.06(+0.20%)
Apr 01, 2019 32.16 32.16 31.86 31.91 3,063,981 -0.45(-1.39%)
Mar 29, 2019 32.16 32.38 32.16 32.36 2,234,062 -0.03(-0.08%)
Mar 28, 2019 32.34 32.43 32.27 32.39 507,772 +0.09(+0.29%)
Mar 27, 2019 32.11 32.34 32.10 32.29 378,662 +0.30(+0.93%)
Mar 26, 2019 31.95 32.08 31.93 31.99 486,422 -0.05(-0.17%)
Mar 25, 2019 31.98 32.24 31.89 32.05 868,986 +0.08(+0.25%)
Mar 22, 2019 31.80 32.07 31.78 31.97 1,290,551 +0.47(+1.50%)
Mar 21, 2019 31.50 31.54 31.44 31.50 484,190 +0.05(+0.17%)
Mar 20, 2019 31.19 31.47 31.19 31.44 237,465 +0.31(+1.00%)
Mar 19, 2019 31.03 31.16 30.99 31.13 265,027 -0.04(-0.11%)
Mar 18, 2019 31.16 31.23 31.13 31.17 398,018 -0.03(-0.09%)
Mar 15, 2019 31.20 31.24 31.11 31.19 362,447 +0.20(+0.63%)
Mar 14, 2019 31.19 31.19 30.99 31.00 487,255 -0.21(-0.68%)
Mar 13, 2019 31.16 31.24 31.16 31.21 250,455 -0.04(-0.14%)
Mar 12, 2019 31.09 31.30 31.06 31.26 2,289,138 +0.20(+0.63%)
Mar 11, 2019 31.12 31.12 31.01 31.06 310,159 -0.09(-0.29%)
Mar 08, 2019 31.06 31.19 30.98 31.15 644,038 +0.12(+0.40%)
Mar 07, 2019 30.95 31.07 30.92 31.03 278,451 +0.18(+0.58%)
Mar 06, 2019 30.75 30.89 30.74 30.85 2,702,298 +0.12(+0.41%)
Mar 05, 2019 30.59 30.72 30.58 30.72 1,180,538 +0.06(+0.20%)
Mar 04, 2019 30.56 30.70 30.52 30.66 1,228,599 +0.24(+0.79%)
Mar 01, 2019 30.59 30.62 30.41 30.42 1,927,842 -0.27(-0.88%)
Feb 28, 2019 30.85 30.85 30.62 30.69 712,980 -0.13(-0.43%)
Feb 27, 2019 30.98 30.98 30.76 30.82 529,988 -0.32(-1.03%)
Feb 26, 2019 31.13 31.15 31.03 31.14 510,368 +0.15(+0.49%)
Feb 25, 2019 30.98 31.00 30.92 30.99 780,735 -0.09(-0.29%)
Feb 22, 2019 31.06 31.16 31.04 31.08 548,419 +0.16(+0.52%)
Feb 21, 2019 30.96 30.97 30.88 30.92 457,923 -0.26(-0.83%)
Feb 20, 2019 31.17 31.20 31.08 31.18 317,702 -0.07(-0.23%)
Feb 19, 2019 31.29 31.32 31.17 31.25 252,167 +0.07(+0.23%)
Feb 15, 2019 31.06 31.18 31.06 31.18 368,881 +0.04(+0.11%)
Feb 14, 2019 31.23 31.23 31.07 31.14 629,539 +0.18(+0.57%)
Feb 13, 2019 30.97 31.02 30.90 30.97 434,645 -0.10(-0.31%)
Feb 12, 2019 31.11 31.12 30.97 31.06 518,776 -0.10(-0.31%)
Feb 11, 2019 31.15 31.23 31.12 31.16 575,122 -0.11(-0.34%)
Feb 08, 2019 31.23 31.29 31.20 31.27 1,034,850 +0.13(+0.43%)
Feb 07, 2019 31.05 31.15 30.99 31.13 244,834 +0.21(+0.69%)
Feb 06, 2019 31.03 31.03 30.86 30.92 571,852 +0.00(+0.00%)
Feb 05, 2019 30.85 30.99 30.84 30.92 574,024 +0.15(+0.49%)
Feb 04, 2019 30.78 30.81 30.69 30.77 758,781 -0.14(-0.46%)
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.