SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.91 30.03 29.88 30.03 49,300 +0.02(+0.06%)
Jul 28, 2017 29.84 30.01 29.84 30.01 38,769 +0.21(+0.69%)
Jul 27, 2017 29.78 29.88 29.73 29.80 52,164 -0.16(-0.53%)
Jul 26, 2017 29.83 30.03 29.80 29.96 418,869 +0.06(+0.21%)
Jul 25, 2017 30.04 30.04 29.88 29.90 70,463 -0.40(-1.33%)
Jul 24, 2017 30.33 30.40 30.29 30.30 47,608 -0.10(-0.34%)
Jul 21, 2017 30.42 30.48 30.42 30.41 49,241 +0.11(+0.37%)
Jul 20, 2017 30.37 30.41 30.26 30.30 35,198 +0.10(+0.35%)
Jul 19, 2017 30.20 30.23 30.16 30.19 93,749 -0.01(-0.03%)
Jul 18, 2017 30.12 30.20 30.09 30.20 171,043 +0.26(+0.85%)
Jul 17, 2017 29.83 30.01 29.83 29.94 170,948 +0.10(+0.32%)
Jul 14, 2017 30.04 30.04 29.81 29.85 138,413 +0.03(+0.11%)
Jul 13, 2017 29.93 29.93 29.74 29.81 51,596 -0.15(-0.50%)
Jul 12, 2017 30.01 30.01 29.89 29.96 156,464 +0.16(+0.55%)
Jul 11, 2017 29.76 29.85 29.72 29.80 51,825 +0.04(+0.14%)
Jul 10, 2017 29.74 29.79 29.71 29.76 99,197 +0.04(+0.14%)
Jul 07, 2017 29.70 29.77 29.67 29.72 93,289 -0.16(-0.55%)
Jul 06, 2017 29.87 29.91 29.76 29.88 189,628 -0.22(-0.74%)
Jul 05, 2017 30.04 30.13 30.02 30.10 307,786 +0.04(+0.14%)
Jul 03, 2017 30.21 30.24 30.01 30.06 142,168 -0.15(-0.51%)
Jun 30, 2017 30.17 30.28 30.16 30.21 385,886 -0.10(-0.34%)
Jun 29, 2017 30.19 30.36 30.17 30.32 139,922 -0.22(-0.72%)
Jun 28, 2017 30.61 30.61 30.44 30.54 85,031 -0.13(-0.42%)
Jun 27, 2017 30.79 30.80 30.59 30.67 493,133 -0.31(-0.99%)
Jun 26, 2017 30.98 31.04 30.96 30.97 65,598 +0.13(+0.41%)
Jun 23, 2017 30.82 30.89 30.78 30.85 41,655 -0.02(-0.05%)
Jun 22, 2017 30.85 30.88 30.76 30.86 34,845 +0.05(+0.16%)
Jun 21, 2017 30.70 30.84 30.67 30.81 100,489 +0.07(+0.22%)
Jun 20, 2017 30.61 30.77 30.61 30.75 107,716 +0.26(+0.85%)
Jun 19, 2017 30.59 30.59 30.47 30.49 49,578 -0.06(-0.20%)
Jun 16, 2017 30.49 30.57 30.49 30.55 71,064 +0.05(+0.16%)
Jun 15, 2017 30.51 30.53 30.45 30.50 76,422 -0.05(-0.15%)
Jun 14, 2017 30.43 30.61 30.42 30.54 89,023 +0.45(+1.50%)
Jun 13, 2017 29.99 30.12 29.97 30.09 111,988 +0.01(+0.04%)
Jun 12, 2017 30.06 30.22 30.06 30.08 519,047 -0.02(-0.07%)
Jun 09, 2017 30.02 30.15 29.99 30.10 127,337 -0.02(-0.05%)
Jun 08, 2017 30.20 30.20 30.06 30.12 60,808 -0.10(-0.33%)
Jun 07, 2017 30.30 30.36 30.19 30.22 230,242 -0.15(-0.51%)
Jun 06, 2017 30.36 30.43 30.34 30.37 66,472 +0.19(+0.65%)
Jun 05, 2017 30.22 30.25 30.17 30.18 98,360 -0.19(-0.62%)
Jun 02, 2017 30.26 30.41 30.26 30.36 63,123 +0.34(+1.12%)
Jun 01, 2017 29.92 30.04 29.89 30.03 97,427 -0.03(-0.10%)
May 31, 2017 29.98 30.11 29.98 30.06 66,670 +0.08(+0.27%)
May 30, 2017 29.99 30.00 29.92 29.98 52,384 +0.15(+0.52%)
May 26, 2017 29.85 29.90 29.79 29.83 100,774 +0.04(+0.14%)
May 25, 2017 29.72 29.81 29.71 29.78 64,901 +0.02(+0.06%)
May 24, 2017 29.68 29.79 29.63 29.77 84,200 +0.15(+0.51%)
May 23, 2017 29.88 29.88 29.62 29.62 53,507 -0.20(-0.66%)
May 22, 2017 29.85 29.86 29.79 29.81 79,710 -0.08(-0.25%)
May 19, 2017 29.77 29.90 29.75 29.89 129,111 +0.03(+0.11%)
May 18, 2017 29.92 29.96 29.79 29.85 93,205 +0.05(+0.17%)
May 17, 2017 29.58 29.87 29.58 29.80 136,027 +0.43(+1.45%)
May 16, 2017 29.34 29.48 29.33 29.38 117,527 +0.11(+0.39%)
May 15, 2017 29.27 29.32 29.21 29.26 285,562 -0.08(-0.29%)
May 12, 2017 29.30 29.39 29.24 29.35 93,166 +0.20(+0.69%)
May 11, 2017 29.03 29.18 29.02 29.15 71,859 +0.01(+0.03%)
May 10, 2017 29.24 29.28 29.08 29.14 220,713 -0.03(-0.11%)
May 09, 2017 29.13 29.18 29.10 29.17 1,142,507 -0.00(-0.01%)
May 08, 2017 29.29 29.29 29.17 29.18 81,043 -0.15(-0.50%)
May 05, 2017 29.36 29.38 29.26 29.32 62,460 +0.02(+0.06%)
May 04, 2017 29.27 29.33 29.18 29.31 185,746 -0.16(-0.54%)
May 03, 2017 29.57 29.65 29.43 29.47 188,706 +0.01(+0.04%)
May 02, 2017 29.27 29.47 29.26 29.45 86,914 +0.14(+0.47%)
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.