SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

40.46 USD -0.30 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 56.61 56.74 56.56 56.61 2,575 +0.10(+0.18%)
May 27, 2010 56.96 56.96 56.48 56.51 8,621 -0.98(-1.71%)
May 26, 2010 57.56 57.56 57.17 57.49 2,471 -0.49(-0.85%)
May 25, 2010 58.15 58.19 57.73 57.98 1,808 +0.57(+0.99%)
May 24, 2010 57.74 57.74 57.41 57.41 1,687 -0.29(-0.49%)
May 21, 2010 58.24 58.24 57.47 57.70 4,712 +0.32(+0.56%)
May 20, 2010 57.25 57.53 56.79 57.37 7,029 +1.02(+1.82%)
May 19, 2010 56.65 56.82 56.35 56.35 1,979 -0.14(-0.25%)
May 18, 2010 56.04 56.52 56.04 56.49 765 +0.70(+1.25%)
May 17, 2010 55.85 56.23 55.79 55.79 4,422 -0.04(-0.07%)
May 14, 2010 55.83 56.19 55.83 55.83 8,255 +0.93(+1.69%)
May 13, 2010 55.26 55.31 54.84 54.90 1,598 -0.04(-0.07%)
May 12, 2010 55.16 55.19 54.94 54.94 15,015 -0.33(-0.60%)
May 11, 2010 55.17 55.27 55.17 55.27 2,139 -0.22(-0.40%)
May 10, 2010 55.57 55.65 55.20 55.49 3,046 -0.31(-0.56%)
May 07, 2010 56.25 56.99 55.74 55.80 9,498 -0.22(-0.39%)
May 06, 2010 55.55 57.35 55.55 56.02 4,913 +0.85(+1.54%)
May 05, 2010 55.45 55.45 54.99 55.17 8,389 +0.16(+0.30%)
May 04, 2010 54.85 55.01 54.82 55.01 2,220 +0.63(+1.16%)
May 03, 2010 54.16 54.39 54.16 54.37 3,690 -0.13(-0.23%)
Apr 30, 2010 54.31 54.50 54.31 54.50 900 +0.50(+0.93%)
Apr 29, 2010 53.92 54.00 53.83 54.00 30,804 +0.08(+0.15%)
Apr 28, 2010 54.00 54.00 53.92 53.92 340 -0.43(-0.79%)
Apr 27, 2010 53.91 54.45 53.81 54.35 2,889 +0.70(+1.30%)
Apr 22, 2010 53.65 53.65 53.65 53.65 0 -0.16(-0.30%)
Apr 21, 2010 53.63 53.97 53.63 53.81 743 +0.25(+0.47%)
Apr 20, 2010 53.48 53.56 53.48 53.56 450 +0.05(+0.09%)
Apr 19, 2010 53.55 53.55 53.48 53.51 499 -0.02(-0.04%)
Apr 16, 2010 53.56 53.56 53.41 53.53 1,246 +0.28(+0.52%)
Apr 15, 2010 52.96 53.31 52.96 53.25 2,261 +0.09(+0.18%)
Apr 14, 2010 53.35 53.35 53.16 53.16 1,093 -0.36(-0.67%)
Apr 13, 2010 53.46 53.52 53.46 53.52 863 +0.32(+0.60%)
Apr 12, 2010 53.05 53.20 53.05 53.20 1,167 +0.46(+0.86%)
Apr 09, 2010 52.74 52.74 52.74 52.74 200 -0.20(-0.39%)
Apr 08, 2010 53.00 53.03 52.93 52.95 2,479 -0.04(-0.08%)
Apr 07, 2010 52.67 52.99 52.67 52.99 568 +0.72(+1.38%)
Apr 06, 2010 52.29 52.37 52.27 52.27 876 -0.02(-0.04%)
Apr 05, 2010 52.99 52.99 52.12 52.29 4,007 -0.86(-1.62%)
Apr 01, 2010 53.35 53.15 53.15 53.15 0 -0.20(-0.37%)
Mar 31, 2010 53.35 53.35 53.35 53.35 199 +0.28(+0.53%)
Mar 30, 2010 52.91 53.07 52.71 53.07 1,158 +0.16(+0.30%)
Mar 29, 2010 52.70 52.91 52.70 52.91 810 -0.05(-0.09%)
Mar 26, 2010 52.93 52.99 52.88 52.96 1,591 +0.02(+0.04%)
Mar 25, 2010 53.01 53.01 52.80 52.94 785 -0.30(-0.56%)
Mar 24, 2010 53.54 53.54 53.24 53.24 1,150 -0.86(-1.59%)
Mar 23, 2010 54.18 54.18 54.10 54.10 1,400 -0.15(-0.27%)
Mar 22, 2010 54.25 54.25 54.25 54.25 200 -0.07(-0.12%)
Mar 19, 2010 54.12 54.33 54.12 54.31 5,731 +0.13(+0.25%)
Mar 18, 2010 54.33 54.33 54.07 54.18 6,412 -0.15(-0.28%)
Mar 17, 2010 54.28 54.33 54.24 54.33 1,536 +0.21(+0.39%)
Mar 16, 2010 53.71 54.12 53.71 54.12 1,601 +0.41(+0.76%)
Mar 15, 2010 53.71 53.71 53.71 53.71 4,101 -0.10(-0.18%)
Mar 12, 2010 53.68 53.81 53.68 53.81 1,805 +0.21(+0.39%)
Mar 11, 2010 53.30 53.60 53.30 53.60 902 +0.32(+0.60%)
Mar 10, 2010 53.31 53.31 53.28 53.28 855 -0.18(-0.34%)
Mar 09, 2010 53.46 53.54 53.33 53.46 1,869 +0.04(+0.08%)
Mar 08, 2010 53.38 53.52 53.37 53.42 1,682 -0.20(-0.38%)
Mar 05, 2010 53.82 53.82 53.38 53.62 25,657 -0.58(-1.07%)
Mar 04, 2010 54.25 54.25 54.09 54.20 1,493 +0.36(+0.67%)
Mar 03, 2010 53.88 53.88 53.84 53.84 300 -0.17(-0.32%)
Mar 02, 2010 53.93 54.01 53.91 54.01 532 -0.12(-0.22%)
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.