SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.14 -0.13 (-0.44%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.20 19.27 19.20 19.25 4,375 +0.12(+0.65%)
May 29, 2008 19.12 19.12 19.09 19.12 16,981 -0.16(-0.85%)
May 28, 2008 19.31 19.33 19.29 19.29 3,595 -0.20(-1.01%)
May 27, 2008 19.48 19.48 19.48 19.48 273 -0.28(-1.42%)
May 26, 2008 19.55 19.77 19.51 19.77 0 +0.00(+0.00%)
May 23, 2008 19.55 19.77 19.51 19.77 2,548 +0.32(+1.64%)
May 22, 2008 19.53 19.53 19.45 19.45 3,090 -0.21(-1.08%)
May 21, 2008 19.62 19.66 19.59 19.66 23,558 -0.02(-0.09%)
May 20, 2008 19.68 19.68 19.68 19.68 273 +0.12(+0.62%)
May 19, 2008 19.49 19.56 19.49 19.56 3,281 +0.00(+0.02%)
May 16, 2008 19.56 19.56 19.55 19.55 1,367 +0.09(+0.45%)
May 15, 2008 19.45 19.47 19.45 19.47 2,023 +0.07(+0.38%)
May 14, 2008 19.47 19.47 19.39 19.39 13,741 -0.07(-0.38%)
May 13, 2008 19.49 19.49 19.47 19.47 4,375 -0.30(-1.54%)
May 12, 2008 19.74 19.78 19.74 19.77 4,000 +0.12(+0.62%)
May 09, 2008 19.69 19.69 19.65 19.65 464 +0.05(+0.28%)
May 08, 2008 19.51 19.59 19.51 19.59 1,367 +0.18(+0.94%)
May 07, 2008 19.38 19.41 19.37 19.41 7,123 +0.02(+0.11%)
May 06, 2008 19.45 19.45 19.39 19.39 1,230 -0.11(-0.54%)
May 05, 2008 19.50 19.50 19.49 19.49 1,966 +0.02(+0.09%)
May 02, 2008 19.54 19.55 19.47 19.48 3,609 -0.22(-1.10%)
May 01, 2008 19.81 19.83 19.69 19.69 5,359 -0.05(-0.26%)
Apr 30, 2008 19.65 19.74 19.21 19.74 81,613 +0.12(+0.62%)
Apr 29, 2008 19.70 19.70 19.62 19.62 21,493 +0.09(+0.47%)
Apr 28, 2008 19.47 19.53 19.47 19.53 11,485 +0.04(+0.21%)
Apr 25, 2008 19.51 19.56 19.49 19.49 4,443 -0.10(-0.52%)
Apr 24, 2008 19.62 19.63 19.59 19.59 7,109 -0.10(-0.52%)
Apr 23, 2008 19.73 19.73 19.69 19.70 36,668 -0.11(-0.57%)
Apr 22, 2008 19.80 19.81 19.80 19.81 15,040 +0.08(+0.39%)
Apr 21, 2008 19.63 19.73 19.60 19.73 15,860 +0.06(+0.30%)
Apr 18, 2008 19.59 19.67 19.51 19.67 103,381 -0.02(-0.09%)
Apr 17, 2008 19.78 19.78 19.63 19.69 44,819 -0.05(-0.24%)
Apr 16, 2008 19.84 19.88 19.72 19.74 105,442 -0.22(-1.08%)
Apr 15, 2008 19.96 19.96 19.96 19.96 765 -0.16(-0.78%)
Apr 14, 2008 20.14 20.19 20.11 20.11 4,101 -0.10(-0.49%)
Apr 11, 2008 20.16 20.21 20.16 20.21 820 +0.15(+0.73%)
Apr 10, 2008 20.15 20.15 20.03 20.07 15,313 -0.07(-0.33%)
Apr 09, 2008 20.02 20.13 20.02 20.13 546 +0.18(+0.88%)
Apr 08, 2008 20.04 20.06 19.93 19.96 403,624 -0.17(-0.83%)
Apr 07, 2008 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Apr 04, 2008 20.09 20.12 20.09 20.12 16,954 +0.16(+0.82%)
Apr 03, 2008 20.01 20.01 19.92 19.96 11,485 -0.01(-0.05%)
Apr 02, 2008 19.92 19.97 19.92 19.97 820 +0.08(+0.42%)
Apr 01, 2008 19.50 20.00 18.22 19.89 6,836 -0.34(-1.70%)
Mar 31, 2008 20.28 20.34 20.23 20.23 5,195 +0.03(+0.15%)
Mar 28, 2008 20.09 20.20 20.08 20.20 54,691 +0.07(+0.33%)
Mar 27, 2008 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Mar 26, 2008 20.22 20.22 20.13 20.13 3,008 -0.03(-0.13%)
Mar 25, 2008 20.19 20.19 20.16 20.16 546 -0.03(-0.13%)
Mar 24, 2008 20.26 20.26 20.16 20.19 9,571 -0.29(-1.41%)
Mar 21, 2008 20.44 20.48 20.44 20.47 3,554 +0.00(+0.00%)
Mar 20, 2008 20.44 20.48 20.44 20.47 3,554 +0.05(+0.23%)
Mar 19, 2008 20.16 20.44 20.16 20.43 6,836 +0.18(+0.87%)
Mar 18, 2008 20.30 20.30 20.19 20.25 7,109 -0.07(-0.34%)
Mar 17, 2008 20.37 20.37 20.31 20.32 1,367 +0.04(+0.22%)
Mar 14, 2008 20.20 20.28 20.20 20.28 1,640 +0.32(+1.59%)
Mar 13, 2008 20.20 20.25 19.96 19.96 23,517 -0.04(-0.22%)
Mar 12, 2008 19.90 20.00 19.90 20.00 7,383 +0.23(+1.15%)
Mar 11, 2008 19.80 19.81 19.77 19.78 5,469 -0.23(-1.13%)
Mar 10, 2008 19.88 20.00 19.88 20.00 6,289 +0.16(+0.81%)
Mar 07, 2008 19.84 19.84 19.84 19.84 820 +0.11(+0.57%)
Mar 06, 2008 19.74 19.74 19.73 19.73 8,477 -0.01(-0.07%)
Mar 05, 2008 19.72 19.74 19.68 19.74 2,187 -0.12(-0.63%)
Mar 04, 2008 20.00 20.02 19.87 19.87 3,828 -0.14(-0.69%)
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.