SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.64 USD +0.71 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.13 39.21 38.78 38.98 5,138,266 -0.14(-0.36%)
Mar 30, 2021 38.88 39.20 38.79 39.12 2,075,911 +0.18(+0.46%)
Mar 29, 2021 39.29 39.30 38.80 38.94 1,161,795 -0.31(-0.79%)
Mar 26, 2021 39.18 39.41 39.13 39.25 1,293,800 -0.16(-0.41%)
Mar 25, 2021 39.72 39.79 39.38 39.41 7,392,067 -0.28(-0.71%)
Mar 24, 2021 39.37 39.71 39.33 39.69 14,853,275 +0.21(+0.53%)
Mar 23, 2021 39.22 39.49 39.11 39.48 1,570,589 +0.35(+0.89%)
Mar 22, 2021 38.97 39.17 38.89 39.13 4,117,839 +0.40(+1.03%)
Mar 19, 2021 38.51 38.74 38.45 38.73 1,452,000 +0.23(+0.60%)
Mar 18, 2021 38.32 38.64 38.28 38.50 1,798,657 -0.38(-0.98%)
Mar 17, 2021 38.82 38.93 38.57 38.88 2,413,740 -0.29(-0.74%)
Mar 16, 2021 39.33 39.36 39.00 39.17 1,672,550 -0.11(-0.28%)
Mar 15, 2021 39.20 39.36 39.17 39.28 1,960,518 +0.19(+0.49%)
Mar 12, 2021 39.15 39.17 38.95 39.09 1,957,200 -0.81(-2.03%)
Mar 11, 2021 39.91 39.98 39.74 39.90 1,804,640 -0.24(-0.60%)
Mar 10, 2021 40.08 40.19 39.95 40.14 2,547,528 +0.06(+0.15%)
Mar 09, 2021 39.97 40.10 39.88 40.08 1,629,462 +0.52(+1.31%)
Mar 08, 2021 39.83 39.84 39.56 39.56 1,951,982 -0.31(-0.78%)
Mar 05, 2021 39.65 39.97 39.61 39.87 2,267,500 +0.07(+0.18%)
Mar 04, 2021 40.07 40.16 39.62 39.80 2,861,994 -0.27(-0.67%)
Mar 03, 2021 40.02 40.22 39.86 40.07 2,434,938 -0.42(-1.04%)
Mar 02, 2021 40.29 40.51 40.26 40.49 2,296,897 +0.01(+0.02%)
Mar 01, 2021 40.37 40.55 40.20 40.48 5,857,408 -0.58(-1.41%)
Feb 26, 2021 40.36 41.07 40.09 41.06 5,559,200 +1.29(+3.24%)
Feb 25, 2021 40.10 40.21 39.29 39.77 6,002,682 -0.71(-1.75%)
Feb 24, 2021 40.08 40.56 40.02 40.48 1,724,022 -0.25(-0.61%)
Feb 23, 2021 40.66 40.92 40.55 40.73 2,122,254 -0.11(-0.27%)
Feb 22, 2021 41.05 41.25 40.71 40.84 1,609,861 -0.29(-0.71%)
Feb 19, 2021 41.34 41.41 41.02 41.13 1,650,900 -0.54(-1.30%)
Feb 18, 2021 41.50 41.75 41.41 41.67 1,467,164 -0.13(-0.31%)
Feb 17, 2021 41.83 41.95 41.56 41.80 2,518,383 +0.22(+0.53%)
Feb 16, 2021 41.66 41.77 41.49 41.58 1,726,680 -0.60(-1.42%)
Feb 12, 2021 42.31 42.43 42.15 42.18 1,324,400 -0.48(-1.13%)
Feb 11, 2021 42.86 42.90 42.61 42.66 2,679,089 -0.22(-0.51%)
Feb 10, 2021 42.74 42.90 42.72 42.88 1,515,271 +0.26(+0.61%)
Feb 09, 2021 42.74 42.86 42.58 42.62 4,093,713 +0.02(+0.05%)
Feb 08, 2021 42.50 42.76 42.43 42.60 1,687,490 +0.18(+0.42%)
Feb 05, 2021 42.71 42.84 42.41 42.42 3,052,200 -0.35(-0.82%)
Feb 04, 2021 42.75 42.84 42.66 42.77 1,253,137 -0.11(-0.26%)
Feb 03, 2021 43.09 43.13 42.87 42.88 689,901 -0.39(-0.90%)
Feb 02, 2021 43.18 43.28 43.12 43.27 654,617 -0.26(-0.60%)
Feb 01, 2021 43.44 43.61 43.38 43.53 1,006,841 -0.01(-0.02%)
Jan 29, 2021 43.39 43.67 43.34 43.54 2,998,100 -0.26(-0.59%)
Jan 28, 2021 43.91 43.93 43.58 43.80 935,720 -0.24(-0.54%)
Jan 27, 2021 44.09 44.22 43.96 44.04 762,923 +0.12(+0.27%)
Jan 26, 2021 43.82 43.96 43.78 43.92 974,981 -0.05(-0.11%)
Jan 25, 2021 43.73 43.99 43.71 43.97 819,693 +0.48(+1.10%)
Jan 22, 2021 43.47 43.53 43.37 43.49 719,200 +0.12(+0.28%)
Jan 21, 2021 43.37 43.46 43.28 43.37 634,022 -0.29(-0.66%)
Jan 20, 2021 43.53 43.66 43.47 43.66 832,803 +0.03(+0.07%)
Jan 19, 2021 43.42 43.64 43.40 43.63 1,064,520 +0.13(+0.30%)
Jan 15, 2021 43.57 43.63 43.39 43.50 1,440,500 +0.17(+0.39%)
Jan 14, 2021 43.68 43.69 43.20 43.33 2,768,319 -0.38(-0.87%)
Jan 13, 2021 43.45 43.82 43.42 43.71 2,736,613 +0.46(+1.06%)
Jan 12, 2021 43.20 43.40 42.96 43.25 6,845,351 -0.03(-0.07%)
Jan 11, 2021 43.25 43.31 43.13 43.28 2,555,016 -0.09(-0.21%)
Jan 08, 2021 43.41 43.52 43.17 43.37 3,782,500 -0.13(-0.30%)
Jan 07, 2021 43.48 43.58 43.35 43.50 1,839,224 -0.37(-0.84%)
Jan 06, 2021 44.06 44.06 43.63 43.87 1,749,727 -0.89(-1.99%)
Jan 05, 2021 44.91 44.91 44.55 44.76 1,151,399 -0.30(-0.67%)
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.