SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.55 -0.16 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 27.57 27.61 27.52 27.55 1,349,832 -0.16(-0.58%)
Jul 18, 2024 27.74 27.86 27.67 27.71 3,203,273 -0.18(-0.65%)
Jul 17, 2024 27.80 27.94 27.74 27.89 2,915,121 +0.03(+0.11%)
Jul 16, 2024 27.70 27.88 27.66 27.86 3,566,342 +0.33(+1.20%)
Jul 15, 2024 27.55 27.64 27.49 27.53 2,651,287 -0.26(-0.94%)
Jul 12, 2024 27.70 27.79 27.64 27.79 5,759,676 +0.09(+0.32%)
Jul 11, 2024 27.73 27.85 27.67 27.70 3,443,082 +0.27(+0.98%)
Jul 10, 2024 27.39 27.45 27.34 27.43 7,358,340 +0.08(+0.29%)
Jul 09, 2024 27.39 27.44 27.23 27.35 2,415,562 -0.10(-0.36%)
Jul 08, 2024 27.40 27.49 27.33 27.45 2,083,317 +0.05(+0.18%)
Jul 05, 2024 27.34 27.45 27.24 27.40 2,242,643 +0.17(+0.62%)
Jul 03, 2024 27.01 27.23 27.00 27.23 2,149,029 +0.36(+1.34%)
Jul 02, 2024 26.90 26.92 26.72 26.87 2,962,390 +0.18(+0.67%)
Jul 01, 2024 26.82 26.98 26.64 26.69 3,735,820 -0.53(-1.95%)
Jun 28, 2024 27.71 27.73 27.20 27.22 4,521,402 -0.44(-1.59%)
Jun 27, 2024 27.65 27.70 27.63 27.66 3,115,137 +0.11(+0.40%)
Jun 26, 2024 27.59 27.64 27.55 27.55 2,833,502 -0.38(-1.36%)
Jun 25, 2024 27.80 27.94 27.80 27.93 7,100,095 +0.05(+0.18%)
Jun 24, 2024 27.79 27.88 27.72 27.88 2,928,736 +0.09(+0.32%)
Jun 21, 2024 27.86 27.91 27.68 27.79 5,370,584 +0.01(+0.04%)
Jun 20, 2024 27.63 27.79 27.60 27.78 5,433,248 -0.17(-0.61%)
Jun 18, 2024 27.76 27.96 27.72 27.95 4,322,893 +0.24(+0.87%)
Jun 17, 2024 27.65 27.73 27.59 27.71 2,804,690 -0.25(-0.89%)
Jun 14, 2024 27.89 28.01 27.85 27.96 2,438,583 +0.20(+0.72%)
Jun 13, 2024 27.59 27.80 27.52 27.76 2,732,741 +0.35(+1.28%)
Jun 12, 2024 27.53 27.69 27.39 27.41 5,292,191 +0.21(+0.77%)
Jun 11, 2024 26.98 27.21 26.95 27.20 12,325,828 +0.25(+0.93%)
Jun 10, 2024 26.96 26.99 26.89 26.95 3,242,866 -0.15(-0.55%)
Jun 07, 2024 27.20 27.20 27.08 27.10 2,735,255 -0.50(-1.81%)
Jun 06, 2024 27.51 27.65 27.49 27.60 3,210,821 +0.01(+0.04%)
Jun 05, 2024 27.52 27.61 27.35 27.59 4,950,959 +0.18(+0.66%)
Jun 04, 2024 27.30 27.47 27.25 27.41 7,590,888 +0.30(+1.11%)
Jun 03, 2024 26.88 27.16 26.87 27.11 4,094,104 +0.34(+1.27%)
May 31, 2024 26.73 26.79 26.68 26.77 3,694,493 +0.20(+0.75%)
May 30, 2024 26.50 26.58 26.45 26.57 3,677,531 +0.23(+0.87%)
May 29, 2024 26.43 26.44 26.24 26.34 3,132,500 -0.28(-1.05%)
May 28, 2024 26.96 26.97 26.61 26.62 2,965,740 -0.37(-1.37%)
May 24, 2024 26.85 26.99 26.84 26.99 2,026,598 +0.07(+0.26%)
May 23, 2024 27.09 27.09 26.82 26.92 3,552,754 -0.15(-0.55%)
May 22, 2024 26.95 27.09 26.95 27.07 2,292,665 +0.02(+0.07%)
May 21, 2024 27.08 27.09 27.00 27.05 1,898,705 +0.12(+0.44%)
May 20, 2024 26.90 26.97 26.88 26.93 2,190,610 -0.06(-0.22%)
May 17, 2024 27.06 27.10 26.97 26.99 2,112,584 -0.18(-0.66%)
May 16, 2024 27.27 27.27 27.13 27.17 2,219,810 -0.04(-0.15%)
May 15, 2024 27.13 27.23 27.05 27.21 2,803,148 +0.38(+1.41%)
May 14, 2024 26.80 26.86 26.72 26.83 2,694,749 +0.12(+0.45%)
May 13, 2024 26.77 26.78 26.69 26.71 2,334,732 +0.06(+0.22%)
May 10, 2024 26.69 26.71 26.60 26.65 1,738,886 -0.13(-0.48%)
May 09, 2024 26.57 26.82 26.57 26.78 3,368,287 +0.11(+0.41%)
May 08, 2024 26.69 26.74 26.66 26.67 2,234,034 -0.15(-0.56%)
May 07, 2024 26.86 26.95 26.77 26.82 2,705,032 +0.17(+0.64%)
May 06, 2024 26.58 26.68 26.52 26.65 2,094,174 +0.11(+0.41%)
May 03, 2024 26.60 26.64 26.42 26.54 3,510,936 +0.23(+0.87%)
May 02, 2024 26.10 26.34 26.06 26.31 2,524,420 +0.12(+0.46%)
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.