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 31, 2017 71.63 71.93 71.63 71.82 27,904 +0.19(+0.27%)
May 30, 2017 71.65 71.68 71.48 71.63 21,925 +0.37(+0.52%)
May 26, 2017 71.31 71.43 71.18 71.26 42,178 +0.10(+0.14%)
May 25, 2017 71.02 71.22 70.98 71.16 27,164 +0.04(+0.06%)
May 24, 2017 70.91 71.18 70.80 71.12 35,241 +0.36(+0.51%)
May 23, 2017 71.38 71.38 70.76 70.76 22,395 -0.47(-0.66%)
May 22, 2017 71.31 71.34 71.18 71.23 33,362 -0.18(-0.25%)
May 19, 2017 71.12 71.45 71.09 71.41 54,038 +0.08(+0.11%)
May 18, 2017 71.48 71.59 71.18 71.33 39,010 +0.12(+0.17%)
May 17, 2017 70.67 71.37 70.67 71.21 56,933 +1.02(+1.45%)
May 16, 2017 70.09 70.44 70.08 70.19 49,190 +0.27(+0.39%)
May 15, 2017 69.93 70.06 69.78 69.92 119,519 -0.20(-0.29%)
May 12, 2017 70.01 70.22 69.86 70.12 38,994 +0.48(+0.69%)
May 11, 2017 69.35 69.71 69.34 69.64 30,076 +0.02(+0.03%)
May 10, 2017 69.87 69.97 69.47 69.62 92,377 -0.08(-0.11%)
May 09, 2017 69.59 69.73 69.53 69.70 478,184 -0.01(-0.01%)
May 08, 2017 69.99 69.99 69.70 69.71 33,920 -0.35(-0.50%)
May 05, 2017 70.16 70.19 69.90 70.06 26,142 +0.04(+0.06%)
May 04, 2017 69.94 70.08 69.73 70.02 77,742 -0.38(-0.54%)
May 03, 2017 70.65 70.85 70.31 70.40 78,981 +0.03(+0.04%)
May 02, 2017 69.94 70.41 69.91 70.37 36,377 +0.33(+0.47%)
May 01, 2017 70.60 70.63 69.79 70.04 174,325 -0.66(-0.93%)
Apr 28, 2017 70.29 70.74 70.29 70.70 115,155 +0.10(+0.14%)
Apr 27, 2017 70.33 70.67 70.33 70.60 25,926 +0.02(+0.03%)
Apr 26, 2017 70.28 70.58 70.27 70.58 13,606 +0.39(+0.56%)
Apr 25, 2017 70.67 70.74 70.14 70.19 119,782 -0.85(-1.20%)
Apr 24, 2017 71.00 71.18 70.78 71.04 96,729 -0.29(-0.41%)
Apr 21, 2017 71.55 71.66 71.33 71.33 26,408 -0.04(-0.06%)
Apr 20, 2017 71.46 71.54 71.14 71.37 156,863 -0.28(-0.39%)
Apr 19, 2017 71.67 71.75 71.48 71.65 22,005 -0.41(-0.57%)
Apr 18, 2017 71.60 72.16 71.55 72.06 47,174 +0.92(+1.29%)
Apr 17, 2017 71.32 71.41 71.02 71.14 14,751 -0.23(-0.32%)
Apr 13, 2017 71.36 71.39 71.02 71.37 18,861 +0.28(+0.39%)
Apr 12, 2017 70.75 71.18 70.66 71.09 82,578 +0.37(+0.52%)
Apr 11, 2017 70.43 70.86 70.43 70.72 201,525 +0.61(+0.87%)
Apr 10, 2017 69.99 70.30 69.99 70.11 60,180 +0.31(+0.44%)
Apr 07, 2017 70.31 70.55 69.80 69.80 25,903 -0.28(-0.40%)
Apr 06, 2017 70.09 70.16 69.75 70.08 67,237 -0.12(-0.17%)
Apr 05, 2017 69.73 70.51 69.63 70.20 68,622 +0.23(+0.33%)
Apr 04, 2017 70.54 70.54 69.94 69.97 42,316 -0.27(-0.38%)
Apr 03, 2017 69.60 70.39 69.57 70.24 88,242 +0.49(+0.70%)
Mar 31, 2017 69.47 69.83 69.47 69.75 215,616 +0.16(+0.23%)
Mar 30, 2017 70.00 70.00 69.58 69.59 56,689 -0.53(-0.76%)
Mar 29, 2017 69.83 70.16 69.83 70.12 13,183 +0.44(+0.63%)
Mar 28, 2017 70.39 70.39 69.68 69.68 43,485 -0.52(-0.74%)
Mar 27, 2017 70.38 70.47 70.07 70.20 36,000 +0.39(+0.56%)
Mar 24, 2017 69.64 69.95 69.58 69.81 21,927 +0.16(+0.23%)
Mar 23, 2017 69.89 69.89 69.42 69.65 67,021 -0.07(-0.10%)
Mar 22, 2017 69.71 69.99 69.64 69.72 70,020 +0.24(+0.35%)
Mar 21, 2017 68.88 69.53 68.86 69.48 26,126 +0.55(+0.80%)
Mar 20, 2017 68.60 68.93 68.59 68.93 27,424 +0.30(+0.44%)
Mar 17, 2017 68.22 68.66 68.22 68.63 25,837 +0.45(+0.66%)
Mar 16, 2017 68.29 68.31 68.05 68.18 47,287 -0.36(-0.53%)
Mar 15, 2017 67.96 68.70 67.96 68.54 45,162 +0.81(+1.20%)
Mar 14, 2017 67.50 67.89 67.50 67.73 36,139 +0.29(+0.43%)
Mar 13, 2017 67.53 67.73 67.44 67.44 55,097 -0.34(-0.50%)
Mar 10, 2017 67.82 67.87 67.55 67.78 55,718 +0.16(+0.24%)
Mar 09, 2017 67.90 67.90 67.59 67.62 640,310 -0.45(-0.66%)
Mar 08, 2017 67.88 68.25 67.79 68.07 58,749 -0.43(-0.63%)
Mar 07, 2017 68.49 68.61 68.40 68.50 53,883 -0.22(-0.32%)
Mar 06, 2017 68.79 68.83 68.55 68.72 17,759 -0.22(-0.32%)
Mar 03, 2017 68.86 68.97 68.56 68.94 283,560 +0.13(+0.19%)
Mar 02, 2017 68.76 68.89 68.60 68.81 78,068 -0.30(-0.43%)
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.