SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.66 USD +0.73 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 56.82 57.12 56.82 57.11 1,301 +0.06(+0.10%)
May 23, 2011 56.94 57.13 56.94 57.05 16,768 +0.41(+0.73%)
May 20, 2011 56.64 56.64 56.64 56.64 637 -0.12(-0.21%)
May 19, 2011 56.44 56.76 56.44 56.76 3,638 -0.05(-0.09%)
May 18, 2011 56.97 56.97 56.73 56.81 790 -0.32(-0.56%)
May 17, 2011 57.06 57.20 57.06 57.13 1,107 +0.24(+0.42%)
May 16, 2011 56.65 56.89 56.53 56.89 2,356 +0.30(+0.53%)
May 13, 2011 56.59 56.59 56.59 56.59 133 +0.55(+0.98%)
May 12, 2011 56.52 56.52 56.04 56.04 1,785 -0.42(-0.74%)
May 11, 2011 56.19 56.55 56.12 56.46 3,297 +0.14(+0.25%)
May 10, 2011 56.44 56.50 56.27 56.32 1,704 -0.16(-0.29%)
May 09, 2011 56.45 56.52 56.45 56.48 1,339 +0.28(+0.50%)
May 06, 2011 56.15 56.25 56.15 56.20 2,575 -0.47(-0.83%)
May 05, 2011 56.67 56.68 56.67 56.67 1,200 +0.47(+0.84%)
May 04, 2011 56.17 56.29 56.15 56.20 7,060 +0.28(+0.51%)
May 03, 2011 55.98 55.98 55.92 55.92 500 +0.39(+0.70%)
May 02, 2011 55.53 55.53 55.53 55.53 7,207 -0.20(-0.36%)
Apr 29, 2011 55.64 55.73 55.63 55.73 2,350 +0.14(+0.25%)
Apr 28, 2011 55.55 55.64 55.52 55.59 1,200 +0.00(+0.01%)
Apr 27, 2011 55.59 55.59 55.59 55.59 121 -0.16(-0.29%)
Apr 26, 2011 55.47 55.78 55.47 55.75 2,192 +0.63(+1.14%)
Apr 25, 2011 55.12 55.12 55.12 55.12 200 +0.00(+0.00%)
Apr 21, 2011 55.22 55.31 55.11 55.12 9,877 -0.14(-0.25%)
Apr 20, 2011 55.35 55.41 55.20 55.26 760 -0.15(-0.28%)
Apr 19, 2011 55.29 55.41 55.29 55.41 1,778 +0.20(+0.35%)
Apr 18, 2011 55.25 55.27 55.22 55.22 2,700 +0.16(+0.29%)
Apr 15, 2011 54.94 55.10 54.82 55.06 1,972 +0.50(+0.91%)
Apr 14, 2011 54.50 54.62 54.50 54.56 1,117 +0.24(+0.45%)
Apr 13, 2011 54.44 54.44 54.32 54.32 1,290 -0.06(-0.11%)
Apr 12, 2011 54.38 54.38 54.36 54.38 664 +0.68(+1.27%)
Apr 11, 2011 53.69 53.93 53.69 53.70 1,621 -0.06(-0.11%)
Apr 08, 2011 53.71 53.76 53.60 53.76 81,449 -0.08(-0.15%)
Apr 07, 2011 54.04 54.09 51.12 53.84 23,009 -0.36(-0.66%)
Apr 06, 2011 54.64 54.64 54.09 54.20 93,113 -0.54(-0.99%)
Apr 05, 2011 54.85 54.88 54.67 54.74 1,562 -0.14(-0.25%)
Apr 04, 2011 55.06 55.06 54.88 54.88 606 -0.07(-0.13%)
Apr 01, 2011 54.50 54.95 54.50 54.95 1,247 +0.09(+0.16%)
Mar 31, 2011 55.13 55.15 54.82 54.86 9,405 -0.05(-0.09%)
Mar 30, 2011 54.84 54.93 54.84 54.91 878 +0.17(+0.31%)
Mar 29, 2011 54.79 54.79 54.71 54.74 1,933 -0.23(-0.42%)
Mar 28, 2011 54.85 54.97 54.85 54.97 1,644 +0.13(+0.24%)
Mar 25, 2011 55.00 55.00 54.84 54.84 1,376 -0.34(-0.62%)
Mar 24, 2011 55.31 55.31 55.16 55.18 2,943 -0.37(-0.67%)
Mar 23, 2011 55.59 55.59 55.55 55.55 1,300 -0.01(-0.02%)
Mar 22, 2011 55.54 55.56 55.54 55.56 554 +0.15(+0.27%)
Mar 21, 2011 55.56 55.56 55.41 55.41 975 -0.10(-0.18%)
Mar 18, 2011 55.32 55.65 55.32 55.51 1,990 -0.25(-0.45%)
Mar 17, 2011 55.57 55.81 55.48 55.76 1,437 -0.22(-0.40%)
Mar 16, 2011 55.71 56.29 55.67 55.98 2,988 +0.78(+1.42%)
Mar 15, 2011 55.26 55.34 54.81 55.20 6,503 +0.39(+0.71%)
Mar 14, 2011 54.70 54.95 54.70 54.81 1,790 +0.09(+0.16%)
Mar 11, 2011 54.97 54.97 54.60 54.72 4,773 -0.17(-0.31%)
Mar 10, 2011 54.41 54.89 54.35 54.89 4,638 +0.65(+1.20%)
Mar 09, 2011 53.92 54.30 53.92 54.24 3,322 +0.57(+1.07%)
Mar 08, 2011 53.98 53.98 53.67 53.67 562 -0.50(-0.92%)
Mar 07, 2011 53.75 54.30 53.75 54.17 5,566 -0.06(-0.10%)
Mar 04, 2011 53.88 54.31 53.88 54.22 61,638 +0.30(+0.56%)
Mar 03, 2011 54.07 54.07 53.81 53.92 15,139 -0.59(-1.08%)
Mar 02, 2011 54.49 54.51 54.49 54.51 1,280 -0.19(-0.35%)
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.