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 (%)
Jun 29, 2012 26.93 27.03 26.86 26.97 75,445 -0.33(-1.20%)
Jun 28, 2012 27.39 27.39 27.27 27.29 49,374 +0.09(+0.32%)
Jun 27, 2012 27.20 27.25 27.15 27.21 22,718 +0.05(+0.17%)
Jun 26, 2012 27.11 27.27 27.09 27.16 76,528 -0.11(-0.40%)
Jun 25, 2012 27.17 27.27 27.17 27.27 18,873 +0.34(+1.28%)
Jun 22, 2012 27.06 27.12 26.92 26.92 11,129 -0.34(-1.26%)
Jun 21, 2012 27.18 27.33 27.18 27.27 24,224 +0.18(+0.66%)
Jun 20, 2012 26.85 27.14 26.76 27.09 106,110 +0.08(+0.29%)
Jun 19, 2012 27.18 27.18 26.98 27.01 24,739 -0.27(-1.00%)
Jun 18, 2012 27.32 27.35 27.26 27.28 7,945 +0.08(+0.30%)
Jun 15, 2012 27.22 27.27 27.19 27.20 17,675 +0.19(+0.69%)
Jun 14, 2012 27.13 27.17 26.98 27.01 55,819 -0.13(-0.47%)
Jun 13, 2012 26.88 27.21 26.83 27.14 117,064 +0.30(+1.11%)
Jun 12, 2012 26.91 27.03 26.84 26.84 49,789 -0.31(-1.14%)
Jun 11, 2012 26.92 27.23 26.92 27.15 203,001 +0.20(+0.73%)
Jun 08, 2012 27.25 27.28 26.86 26.95 175,885 -0.05(-0.18%)
Jun 07, 2012 26.87 27.02 26.82 27.00 248,147 +0.04(+0.15%)
Jun 06, 2012 27.45 27.45 26.95 26.96 240,735 -0.47(-1.71%)
Jun 05, 2012 27.61 27.61 27.43 27.43 23,174 -0.29(-1.06%)
Jun 04, 2012 27.74 27.89 27.69 27.73 52,110 -0.24(-0.87%)
Jun 01, 2012 27.62 27.97 27.62 27.97 155,278 +0.66(+2.43%)
May 31, 2012 27.26 27.61 27.26 27.31 25,875 +0.19(+0.71%)
May 30, 2012 26.97 27.12 26.96 27.11 13,806 +0.62(+2.35%)
May 29, 2012 26.59 26.62 26.49 26.49 15,683 -0.10(-0.38%)
May 25, 2012 26.57 26.59 26.52 26.59 22,518 +0.09(+0.35%)
May 24, 2012 26.57 26.57 26.45 26.50 6,268 -0.13(-0.47%)
May 23, 2012 26.59 26.78 26.59 26.62 38,524 +0.23(+0.88%)
May 22, 2012 26.43 26.43 26.30 26.39 25,287 -0.29(-1.07%)
May 21, 2012 26.67 26.75 26.63 26.68 49,688 -0.07(-0.28%)
May 18, 2012 26.58 26.78 26.54 26.75 121,478 +0.05(+0.19%)
May 17, 2012 26.34 26.70 26.34 26.70 11,002 +0.40(+1.52%)
May 16, 2012 26.16 26.33 26.07 26.30 27,540 +0.07(+0.28%)
May 15, 2012 26.16 26.23 26.12 26.23 6,090 +0.05(+0.20%)
May 14, 2012 26.15 26.20 26.11 26.17 30,389 +0.33(+1.28%)
May 11, 2012 25.86 25.86 25.80 25.84 23,162 +0.19(+0.73%)
May 10, 2012 25.55 25.65 25.48 25.65 10,261 -0.04(-0.14%)
May 09, 2012 25.83 25.85 25.64 25.69 31,308 -0.00(-0.01%)
May 08, 2012 25.68 25.81 25.68 25.69 7,186 +0.11(+0.44%)
May 07, 2012 25.58 25.58 25.54 25.58 13,559 +0.03(+0.13%)
May 04, 2012 25.45 25.57 25.44 25.55 4,801 +0.18(+0.69%)
May 03, 2012 25.30 25.40 25.30 25.37 7,506 +0.00(+0.01%)
May 02, 2012 25.38 25.39 25.34 25.37 22,555 +0.15(+0.59%)
May 01, 2012 25.43 25.43 25.18 25.22 12,184 -0.13(-0.50%)
Apr 30, 2012 25.41 25.41 25.35 25.35 12,015 +0.02(+0.06%)
Apr 27, 2012 25.32 25.34 25.25 25.33 4,688 +0.03(+0.10%)
Apr 26, 2012 25.35 25.36 25.20 25.30 3,278 +0.09(+0.37%)
Apr 25, 2012 25.17 25.29 25.07 25.21 49,168 -0.07(-0.28%)
Apr 24, 2012 25.40 25.42 25.28 25.28 108,925 -0.14(-0.54%)
Apr 23, 2012 25.49 25.49 25.42 25.42 9,840 +0.15(+0.59%)
Apr 20, 2012 25.16 25.28 25.15 25.27 3,022 +0.00(+0.00%)
Apr 19, 2012 25.30 25.34 25.27 25.27 3,006 +0.02(+0.10%)
Apr 18, 2012 25.24 25.25 25.22 25.25 6,266 +0.08(+0.30%)
Apr 17, 2012 25.18 25.20 25.12 25.17 11,041 -0.12(-0.48%)
Apr 16, 2012 25.19 25.35 25.19 25.29 21,654 +0.06(+0.24%)
Apr 13, 2012 25.10 25.23 25.09 25.23 26,127 +0.36(+1.45%)
Apr 12, 2012 24.99 24.99 24.87 24.87 10,298 -0.11(-0.44%)
Apr 11, 2012 25.01 25.06 24.96 24.98 21,379 -0.25(-0.98%)
Apr 10, 2012 25.06 25.29 25.02 25.23 7,875 +0.28(+1.11%)
Apr 09, 2012 25.00 25.00 24.93 24.95 17,250 +0.51(+2.07%)
Apr 05, 2012 24.37 24.47 24.37 24.45 1,520 +0.19(+0.78%)
Apr 04, 2012 24.25 24.30 24.18 24.26 2,764 +0.21(+0.89%)
Apr 03, 2012 24.46 24.53 24.03 24.04 52,783 -0.44(-1.81%)
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.