SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 30.41 30.47 30.26 30.31 117,475 -0.04(-0.14%)
May 30, 2018 30.23 30.36 30.20 30.36 298,498 -0.20(-0.65%)
May 29, 2018 30.19 30.60 30.11 30.56 312,951 +0.63(+2.09%)
May 25, 2018 29.93 29.93 29.93 0 +0.22(+0.73%)
May 24, 2018 29.67 29.76 29.67 29.71 76,958 +0.22(+0.74%)
May 23, 2018 29.45 29.53 29.44 29.50 256,045 +0.20(+0.68%)
May 22, 2018 29.32 29.34 29.24 29.30 370,751 -0.04(-0.15%)
May 21, 2018 29.28 29.35 29.25 29.34 183,909 +0.03(+0.09%)
May 18, 2018 29.15 29.32 29.15 29.31 642,028 +0.25(+0.87%)
May 17, 2018 29.18 29.21 29.05 29.06 250,039 -0.13(-0.45%)
May 16, 2018 29.37 29.38 29.19 29.19 122,267 -0.13(-0.44%)
May 15, 2018 29.42 29.42 29.18 29.32 162,771 -0.33(-1.11%)
May 14, 2018 29.69 29.75 29.65 29.65 67,284 -0.13(-0.44%)
May 11, 2018 29.84 29.84 29.70 29.78 102,346 +0.04(+0.15%)
May 10, 2018 29.64 29.75 29.60 29.74 91,341 +0.22(+0.74%)
May 09, 2018 29.54 29.62 29.51 29.52 124,788 -0.17(-0.58%)
May 08, 2018 29.64 29.75 29.60 29.70 57,952 -0.03(-0.09%)
May 07, 2018 29.76 29.77 29.70 29.72 153,636 -0.03(-0.12%)
May 04, 2018 29.80 29.81 29.64 29.76 191,131 +0.03(+0.09%)
May 03, 2018 29.73 29.82 29.69 29.73 1,710,388 +0.14(+0.47%)
May 02, 2018 29.68 29.72 29.59 29.59 48,836 -0.02(-0.06%)
May 01, 2018 29.71 29.71 29.58 29.61 314,320 -0.13(-0.42%)
Apr 30, 2018 29.73 29.82 29.71 29.74 331,109 +0.07(+0.23%)
Apr 27, 2018 29.55 29.68 29.55 29.67 256,714 +0.23(+0.77%)
Apr 26, 2018 29.38 29.48 29.37 29.44 36,369 +0.19(+0.65%)
Apr 25, 2018 29.32 29.35 29.20 29.25 142,854 -0.20(-0.68%)
Apr 24, 2018 29.51 29.55 29.41 29.45 139,144 -0.14(-0.47%)
Apr 23, 2018 29.54 29.60 29.48 29.59 128,228 +0.02(+0.06%)
Apr 20, 2018 29.67 29.72 29.56 29.57 51,303 -0.22(-0.73%)
Apr 19, 2018 29.80 29.80 29.65 29.79 89,899 -0.23(-0.75%)
Apr 18, 2018 30.26 30.26 30.00 30.01 61,967 -0.24(-0.80%)
Apr 17, 2018 30.15 30.32 30.15 30.26 52,402 +0.10(+0.32%)
Apr 16, 2018 29.98 30.17 29.97 30.16 71,210 +0.00(+0.00%)
Apr 13, 2018 30.07 30.20 30.07 30.16 81,882 +0.06(+0.20%)
Apr 12, 2018 30.21 30.22 30.04 30.10 68,399 -0.22(-0.71%)
Apr 11, 2018 30.39 30.40 30.25 30.32 68,064 +0.10(+0.32%)
Apr 10, 2018 30.26 30.26 30.13 30.22 94,115 -0.02(-0.06%)
Apr 09, 2018 30.13 30.25 30.04 30.24 102,134 +0.03(+0.11%)
Apr 06, 2018 30.12 30.23 30.02 30.20 595,446 +0.29(+0.96%)
Apr 05, 2018 29.96 29.99 29.88 29.92 204,925 -0.21(-0.69%)
Apr 04, 2018 30.29 30.31 30.12 30.13 1,048,591 -0.05(-0.17%)
Apr 03, 2018 30.31 30.31 30.17 30.18 382,095 -0.23(-0.74%)
Apr 02, 2018 30.28 30.55 30.23 30.40 560,719 +0.05(+0.16%)
Mar 29, 2018 30.35 30.35 30.35 0 +0.16(+0.54%)
Mar 28, 2018 30.24 30.27 30.12 30.19 138,842 +0.06(+0.20%)
Mar 27, 2018 29.87 30.15 29.85 30.13 121,362 +0.30(+1.01%)
Mar 26, 2018 29.90 29.99 29.83 29.83 107,217 -0.10(-0.35%)
Mar 23, 2018 29.83 29.96 29.81 29.93 62,415 -0.02(-0.07%)
Mar 22, 2018 29.95 30.07 29.83 29.95 91,277 +0.28(+0.95%)
Mar 21, 2018 29.56 29.68 29.45 29.67 52,630 +0.03(+0.12%)
Mar 20, 2018 29.60 29.70 29.60 29.63 39,885 -0.12(-0.41%)
Mar 19, 2018 29.72 29.88 29.69 29.76 63,624 -0.10(-0.32%)
Mar 16, 2018 29.85 29.88 29.78 29.85 48,528 -0.10(-0.35%)
Mar 15, 2018 29.94 29.99 29.89 29.95 46,525 +0.01(+0.03%)
Mar 14, 2018 29.76 29.98 29.76 29.95 105,591 +0.23(+0.79%)
Mar 13, 2018 29.63 29.74 29.56 29.71 70,374 +0.14(+0.47%)
Mar 12, 2018 29.45 29.58 29.45 29.57 128,847 +0.18(+0.62%)
Mar 09, 2018 29.38 29.46 29.32 29.39 80,478 -0.18(-0.61%)
Mar 08, 2018 29.51 29.64 29.50 29.57 47,063 +0.16(+0.56%)
Mar 07, 2018 29.57 29.41 29.41 49,671 -0.02(-0.06%)
Mar 06, 2018 29.48 29.57 29.42 29.43 80,323 +0.03(+0.12%)
Mar 05, 2018 29.61 29.61 29.30 29.39 1,231,506 -0.07(-0.23%)
Mar 02, 2018 29.57 29.62 29.43 29.46 201,199 -0.28(-0.93%)
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.