SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.30 -0.11 (-0.39%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 43.84 44.15 43.78 44.04 631,609 -0.04(-0.08%)
Jul 30, 2020 44.04 44.10 43.98 44.08 322,973 +0.29(+0.66%)
Jul 29, 2020 43.81 43.88 43.57 43.79 410,521 -0.07(-0.16%)
Jul 28, 2020 43.68 43.88 43.65 43.86 334,901 +0.30(+0.68%)
Jul 27, 2020 43.85 43.85 43.53 43.56 448,540 -0.18(-0.41%)
Jul 24, 2020 43.55 43.76 43.52 43.74 584,014 +0.02(+0.04%)
Jul 23, 2020 43.54 43.76 43.42 43.72 669,446 +0.47(+1.08%)
Jul 22, 2020 43.35 43.41 43.22 43.26 685,413 +0.13(+0.29%)
Jul 21, 2020 43.13 43.23 43.08 43.13 373,523 +0.03(+0.06%)
Jul 20, 2020 43.16 43.20 43.00 43.10 332,616 +0.10(+0.23%)
Jul 17, 2020 43.13 43.14 42.92 43.00 1,545,129 -0.08(-0.19%)
Jul 16, 2020 43.16 43.24 43.07 43.08 254,416 +0.19(+0.44%)
Jul 15, 2020 42.79 43.02 42.76 42.90 335,377 -0.18(-0.42%)
Jul 14, 2020 43.29 43.31 43.04 43.08 350,172 +0.05(+0.13%)
Jul 13, 2020 42.69 43.04 42.62 43.02 336,319 +0.14(+0.32%)
Jul 10, 2020 43.31 43.35 42.85 42.89 563,489 -0.21(-0.48%)
Jul 09, 2020 42.49 43.17 42.47 43.09 477,380 +0.64(+1.51%)
Jul 08, 2020 42.38 42.54 42.29 42.45 328,577 -0.13(-0.30%)
Jul 07, 2020 42.16 42.62 42.11 42.58 503,802 +0.56(+1.33%)
Jul 06, 2020 41.91 42.07 41.78 42.02 764,704 -0.17(-0.41%)
Jul 02, 2020 41.99 42.26 41.88 42.19 670,994 +0.02(+0.04%)
Jul 01, 2020 42.00 42.20 41.86 42.17 1,287,782 -0.05(-0.12%)
Jun 30, 2020 42.57 42.59 42.14 42.23 1,949,510 -0.23(-0.53%)
Jun 29, 2020 42.49 42.57 42.37 42.45 457,074 -0.14(-0.32%)
Jun 26, 2020 42.31 42.59 42.31 42.59 662,565 +0.44(+1.05%)
Jun 25, 2020 42.31 42.35 42.12 42.14 338,231 +0.11(+0.26%)
Jun 24, 2020 41.65 42.05 41.65 42.04 617,907 +0.43(+1.04%)
Jun 23, 2020 41.63 41.77 41.55 41.60 326,707 -0.27(-0.64%)
Jun 22, 2020 42.08 42.12 41.78 41.87 266,979 +0.03(+0.06%)
Jun 19, 2020 41.50 41.90 41.50 41.85 631,125 +0.00(+0.00%)
Jun 18, 2020 41.79 41.87 41.69 41.85 627,553 +0.44(+1.07%)
Jun 17, 2020 41.33 41.45 41.12 41.41 239,874 +0.12(+0.28%)
Jun 16, 2020 41.13 41.56 40.94 41.29 4,918,620 -0.59(-1.40%)
Jun 15, 2020 42.25 42.31 41.80 41.87 565,375 +0.02(+0.04%)
Jun 12, 2020 41.88 42.17 41.78 41.86 694,893 -0.40(-0.94%)
Jun 11, 2020 42.06 42.31 41.94 42.25 755,222 +0.78(+1.89%)
Jun 10, 2020 41.06 41.47 41.03 41.47 698,118 +0.58(+1.41%)
Jun 09, 2020 41.00 41.15 40.82 40.89 917,336 +0.45(+1.11%)
Jun 08, 2020 40.03 40.47 40.03 40.44 522,948 +0.14(+0.36%)
Jun 05, 2020 39.94 40.31 39.56 40.30 1,097,943 -0.30(-0.73%)
Jun 04, 2020 40.97 41.01 40.57 40.60 840,977 -0.58(-1.40%)
Jun 03, 2020 41.33 41.34 41.00 41.17 898,402 -0.53(-1.27%)
Jun 02, 2020 41.71 41.80 41.60 41.70 802,693 -0.14(-0.34%)
Jun 01, 2020 41.81 41.88 41.68 41.85 1,297,322 -0.26(-0.62%)
May 29, 2020 41.88 42.21 41.80 42.11 624,268 +0.30(+0.71%)
May 28, 2020 41.72 41.84 41.63 41.81 385,436 -0.14(-0.34%)
May 27, 2020 41.92 42.15 41.87 41.96 525,716 -0.06(-0.15%)
May 26, 2020 42.17 42.17 41.94 42.02 1,468,814 -0.56(-1.31%)
May 22, 2020 42.36 42.60 42.36 42.58 185,800 +0.22(+0.51%)
May 21, 2020 42.39 42.52 42.27 42.36 415,451 +0.13(+0.30%)
May 20, 2020 42.01 42.35 41.93 42.24 298,849 +0.13(+0.32%)
May 19, 2020 41.79 42.14 41.79 42.10 267,569 +0.12(+0.28%)
May 18, 2020 42.41 42.44 41.80 41.98 748,830 -0.89(-2.08%)
May 15, 2020 43.24 43.30 42.78 42.87 244,099 -0.13(-0.29%)
May 14, 2020 43.01 43.22 42.95 43.00 258,514 +0.40(+0.93%)
May 13, 2020 42.44 42.74 42.41 42.60 328,350 +0.30(+0.70%)
May 12, 2020 41.98 42.41 41.98 42.31 424,461 +0.40(+0.94%)
May 11, 2020 42.15 42.24 41.75 41.91 290,512 -0.32(-0.77%)
May 08, 2020 42.31 42.56 42.13 42.24 354,690 -0.52(-1.22%)
May 07, 2020 42.07 42.80 42.06 42.76 367,121 +0.67(+1.60%)
May 06, 2020 42.03 42.10 41.72 42.08 759,837 -0.64(-1.49%)
May 05, 2020 42.59 42.76 42.50 42.72 531,768 -0.26(-0.61%)
May 04, 2020 43.02 43.06 42.81 42.98 813,499 -0.17(-0.40%)
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.