SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.39 43.67 43.34 43.54 2,998,100 -0.26(-0.59%)
Jan 28, 2021 43.91 43.93 43.58 43.80 935,720 -0.24(-0.54%)
Jan 27, 2021 44.09 44.22 43.96 44.04 762,923 +0.12(+0.27%)
Jan 26, 2021 43.82 43.96 43.78 43.92 974,981 -0.05(-0.11%)
Jan 25, 2021 43.73 43.99 43.71 43.97 819,693 +0.48(+1.10%)
Jan 22, 2021 43.47 43.53 43.37 43.49 719,200 +0.12(+0.28%)
Jan 21, 2021 43.37 43.46 43.28 43.37 634,022 -0.29(-0.66%)
Jan 20, 2021 43.53 43.66 43.47 43.66 832,803 +0.03(+0.07%)
Jan 19, 2021 43.42 43.64 43.40 43.63 1,064,520 +0.13(+0.30%)
Jan 15, 2021 43.57 43.63 43.39 43.50 1,440,500 +0.17(+0.39%)
Jan 14, 2021 43.68 43.69 43.20 43.33 2,768,319 -0.38(-0.87%)
Jan 13, 2021 43.45 43.82 43.42 43.71 2,736,613 +0.46(+1.06%)
Jan 12, 2021 43.20 43.40 42.96 43.25 6,845,351 -0.03(-0.07%)
Jan 11, 2021 43.25 43.31 43.13 43.28 2,555,016 -0.09(-0.21%)
Jan 08, 2021 43.41 43.52 43.17 43.37 3,782,500 -0.13(-0.30%)
Jan 07, 2021 43.48 43.58 43.35 43.50 1,839,224 -0.37(-0.84%)
Jan 06, 2021 44.06 44.06 43.63 43.87 1,749,727 -0.89(-1.99%)
Jan 05, 2021 44.91 44.91 44.55 44.76 1,151,399 -0.30(-0.67%)
Jan 04, 2021 44.80 45.23 44.78 45.06 838,696 -0.07(-0.16%)
Dec 31, 2020 45.13 45.13 45.13 1,044,845 +0.08(+0.18%)
Dec 30, 2020 44.86 45.06 44.83 45.05 1,044,845 +0.08(+0.18%)
Dec 29, 2020 44.73 44.99 44.73 44.97 633,859 -0.04(-0.09%)
Dec 28, 2020 44.73 45.03 44.67 45.01 660,466 +0.01(+0.02%)
Dec 24, 2020 44.90 45.03 44.87 45.00 453,000 +0.18(+0.40%)
Dec 23, 2020 44.80 44.83 44.48 44.82 1,255,881 -0.31(-0.69%)
Dec 22, 2020 45.07 45.14 44.94 45.13 692,190 +0.21(+0.47%)
Dec 21, 2020 44.95 45.01 44.76 44.92 3,007,516 +0.18(+0.40%)
Dec 18, 2020 44.95 45.02 44.69 44.74 594,900 -0.18(-0.40%)
Dec 17, 2020 45.27 45.37 44.82 44.92 1,306,632 -0.13(-0.29%)
Dec 16, 2020 44.81 45.17 44.77 45.05 859,729 -0.11(-0.24%)
Dec 15, 2020 45.15 45.31 45.02 45.16 764,584 -0.13(-0.29%)
Dec 14, 2020 45.05 45.39 44.95 45.29 708,711 -0.13(-0.29%)
Dec 11, 2020 45.37 45.58 45.30 45.42 631,600 +0.17(+0.38%)
Dec 10, 2020 45.00 45.28 44.89 45.25 919,318 +0.38(+0.85%)
Dec 09, 2020 44.80 45.02 44.66 44.87 1,521,047 -0.15(-0.33%)
Dec 08, 2020 45.07 45.22 44.99 45.02 844,425 +0.21(+0.47%)
Dec 07, 2020 44.75 44.90 44.71 44.81 868,599 +0.38(+0.86%)
Dec 04, 2020 44.55 44.59 44.32 44.43 1,539,000 -0.65(-1.44%)
Dec 03, 2020 44.91 45.16 44.82 45.08 1,645,554 +0.35(+0.78%)
Dec 02, 2020 44.90 44.92 44.52 44.73 1,044,505 -0.35(-0.78%)
Dec 01, 2020 45.36 45.40 44.85 45.08 1,576,574 -0.70(-1.53%)
Nov 30, 2020 45.77 45.91 45.71 45.78 670,551 -0.05(-0.11%)
Nov 27, 2020 45.66 45.85 45.66 45.83 603,500 +0.40(+0.88%)
Nov 25, 2020 45.57 45.74 45.40 45.43 858,300 -0.12(-0.26%)
Nov 24, 2020 45.76 45.77 45.49 45.55 3,504,332 -0.42(-0.91%)
Nov 23, 2020 45.98 46.03 45.84 45.97 979,158 -0.20(-0.43%)
Nov 20, 2020 45.90 46.19 45.88 46.17 875,200 +0.39(+0.85%)
Nov 19, 2020 45.77 45.97 45.72 45.78 703,623 +0.23(+0.50%)
Nov 18, 2020 45.62 45.64 45.30 45.55 1,008,522 +0.11(+0.24%)
Nov 17, 2020 45.42 45.53 45.38 45.44 631,226 +0.30(+0.66%)
Nov 16, 2020 45.14 45.29 45.11 45.14 733,040 -0.11(-0.24%)
Nov 13, 2020 45.30 45.35 45.20 45.25 880,100 -0.07(-0.15%)
Nov 12, 2020 44.91 45.33 44.87 45.32 2,612,677 +0.70(+1.57%)
Nov 11, 2020 44.38 44.66 44.38 44.62 2,070,110 +0.16(+0.36%)
Nov 10, 2020 44.36 44.60 44.32 44.46 1,858,186 -0.24(-0.54%)
Nov 09, 2020 44.67 44.71 44.30 44.70 2,578,031 -0.92(-2.02%)
Nov 06, 2020 45.65 45.74 45.48 45.62 538,500 -0.52(-1.13%)
Nov 05, 2020 46.21 46.25 45.93 46.14 930,282 +0.08(+0.17%)
Nov 04, 2020 46.22 46.37 45.93 46.06 1,885,675 +0.93(+2.06%)
Nov 03, 2020 45.19 45.21 44.96 45.13 585,166 -0.25(-0.55%)
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.