SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 74.41 75.26 74.41 75.10 31,403 +0.23(+0.31%)
May 27, 2016 75.00 74.87 74.87 74.87 29,700 -0.15(-0.20%)
May 26, 2016 74.83 75.21 74.83 75.02 26,759 +0.35(+0.47%)
May 25, 2016 74.96 75.07 74.56 74.67 54,563 -0.26(-0.35%)
May 24, 2016 75.00 75.03 74.53 74.93 29,295 -0.26(-0.35%)
May 23, 2016 75.13 75.27 74.95 75.19 33,435 +0.09(+0.12%)
May 20, 2016 74.83 75.20 74.71 75.10 83,283 +0.12(+0.16%)
May 19, 2016 74.76 75.16 74.76 74.98 97,629 +0.30(+0.40%)
May 18, 2016 75.48 75.48 74.45 74.68 53,889 -1.08(-1.43%)
May 17, 2016 75.60 75.95 75.60 75.76 46,426 +0.13(+0.17%)
May 16, 2016 75.91 75.92 75.53 75.63 34,970 -0.64(-0.84%)
May 13, 2016 75.76 76.27 75.66 76.27 69,554 +0.79(+1.05%)
May 12, 2016 75.30 75.56 75.30 75.48 24,105 -0.33(-0.44%)
May 11, 2016 75.49 76.03 75.37 75.81 110,156 +0.36(+0.48%)
May 10, 2016 75.50 75.63 75.20 75.45 683,459 +0.07(+0.09%)
May 09, 2016 75.29 75.45 75.17 75.38 112,776 +0.16(+0.21%)
May 06, 2016 75.40 75.43 75.12 75.22 912,769 -0.40(-0.53%)
May 05, 2016 74.98 75.62 74.86 75.62 198,591 +0.59(+0.79%)
May 04, 2016 74.81 75.03 74.60 75.03 307,043 +0.24(+0.32%)
May 03, 2016 74.69 75.02 74.69 74.79 83,204 +0.95(+1.29%)
May 02, 2016 75.00 75.00 73.84 73.84 150,626 -0.90(-1.20%)
Apr 29, 2016 74.12 74.81 74.11 74.74 85,194 +0.25(+0.34%)
Apr 28, 2016 74.13 74.57 74.02 74.49 61,136 +0.34(+0.46%)
Apr 27, 2016 73.93 74.41 73.78 74.15 37,884 +0.69(+0.94%)
Apr 26, 2016 73.74 73.75 73.43 73.46 79,779 -0.38(-0.51%)
Apr 25, 2016 74.05 74.22 73.84 73.84 409,033 -0.26(-0.35%)
Apr 22, 2016 74.31 74.39 74.03 74.10 52,573 -0.20(-0.27%)
Apr 21, 2016 74.26 74.52 74.09 74.30 46,314 -0.45(-0.60%)
Apr 20, 2016 75.74 75.85 74.65 74.75 58,656 -0.73(-0.97%)
Apr 19, 2016 75.61 75.68 75.18 75.48 42,009 -0.23(-0.30%)
Apr 18, 2016 75.79 75.79 75.41 75.71 66,657 -0.28(-0.37%)
Apr 15, 2016 75.65 76.20 75.65 75.99 33,349 +0.53(+0.70%)
Apr 14, 2016 75.58 75.69 75.30 75.46 63,863 -0.30(-0.40%)
Apr 13, 2016 75.41 75.90 75.29 75.76 135,845 +0.22(+0.29%)
Apr 12, 2016 75.71 75.76 75.38 75.54 493,966 -0.55(-0.72%)
Apr 11, 2016 75.84 76.16 75.62 76.09 55,314 +0.02(+0.03%)
Apr 08, 2016 76.24 76.32 75.94 76.07 82,335 -0.53(-0.69%)
Apr 07, 2016 76.14 76.64 76.12 76.60 89,796 +0.88(+1.16%)
Apr 06, 2016 75.86 76.03 75.46 75.72 46,723 -0.54(-0.71%)
Apr 05, 2016 76.05 76.29 76.04 76.26 452,845 +0.86(+1.14%)
Apr 04, 2016 75.47 75.59 75.18 75.40 76,674 +0.07(+0.09%)
Apr 01, 2016 75.48 75.71 74.91 75.33 468,753 -0.04(-0.06%)
Mar 31, 2016 75.08 75.46 74.93 75.37 109,665 +0.52(+0.70%)
Mar 30, 2016 75.10 75.10 74.45 74.85 119,925 -0.77(-1.02%)
Mar 29, 2016 75.25 75.62 74.97 75.62 103,331 +0.75(+1.00%)
Mar 28, 2016 74.63 75.09 74.62 74.87 1,379,122 +0.13(+0.17%)
Mar 24, 2016 75.38 74.74 74.74 74.74 364,200 -0.02(-0.03%)
Mar 23, 2016 74.20 74.90 74.08 74.76 373,111 +0.83(+1.12%)
Mar 22, 2016 74.28 74.48 73.88 73.93 58,199 +0.06(+0.08%)
Mar 21, 2016 74.07 74.20 73.81 73.87 56,069 -0.54(-0.73%)
Mar 18, 2016 74.55 74.69 74.27 74.41 55,946 +0.12(+0.17%)
Mar 17, 2016 74.24 74.62 74.23 74.29 41,816 +0.33(+0.44%)
Mar 16, 2016 73.79 74.09 73.60 73.96 102,505 +0.17(+0.23%)
Mar 15, 2016 74.17 74.25 73.67 73.79 42,710 +0.08(+0.11%)
Mar 14, 2016 73.82 74.05 73.68 73.71 74,660 +0.18(+0.25%)
Mar 11, 2016 74.38 74.38 73.45 73.53 35,729 -0.70(-0.94%)
Mar 10, 2016 74.75 74.85 73.84 74.23 39,719 -0.34(-0.46%)
Mar 09, 2016 74.57 74.84 74.33 74.57 244,427 -0.41(-0.55%)
Mar 08, 2016 75.25 75.50 74.98 74.98 69,692 +0.82(+1.11%)
Mar 07, 2016 74.21 74.24 73.95 74.16 41,610 -0.03(-0.04%)
Mar 04, 2016 74.38 74.45 73.92 74.19 59,341 -0.58(-0.78%)
Mar 03, 2016 74.56 75.02 74.38 74.77 124,397 +0.29(+0.39%)
Mar 02, 2016 74.04 74.48 74.03 74.48 114,299 +0.26(+0.35%)
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.