SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 23.62 23.69 23.62 23.68 1,622 -0.02(-0.10%)
Nov 27, 2013 23.69 23.72 23.67 23.70 10,479 -0.10(-0.43%)
Nov 26, 2013 23.73 23.81 23.73 23.81 3,825 +0.18(+0.76%)
Nov 25, 2013 23.66 23.66 23.61 23.63 4,358 +0.03(+0.15%)
Nov 22, 2013 23.51 23.61 23.51 23.59 4,179 +0.16(+0.70%)
Nov 21, 2013 23.30 23.46 23.29 23.43 36,564 +0.05(+0.21%)
Nov 20, 2013 23.76 23.77 23.37 23.38 2,073 -0.38(-1.58%)
Nov 19, 2013 23.82 23.84 23.72 23.76 21,369 -0.09(-0.37%)
Nov 18, 2013 23.85 23.85 23.84 23.84 517 +0.12(+0.53%)
Nov 15, 2013 23.73 23.73 23.72 23.72 1,182 -0.05(-0.21%)
Nov 14, 2013 23.67 23.80 23.67 23.77 6,162 +0.27(+1.14%)
Nov 12, 2013 23.47 23.50 23.47 23.50 1,309 +0.06(+0.25%)
Nov 11, 2013 23.50 23.54 23.44 23.44 174,291 -0.05(-0.21%)
Nov 08, 2013 23.63 23.63 23.49 23.49 141,578 -0.55(-2.28%)
Nov 07, 2013 23.86 24.04 23.86 24.04 7,453 +0.20(+0.84%)
Nov 06, 2013 23.81 23.84 23.81 23.84 7,898 -0.04(-0.16%)
Nov 05, 2013 23.93 23.94 23.84 23.88 14,032 -0.21(-0.88%)
Nov 04, 2013 24.16 24.18 24.08 24.09 7,194 +0.02(+0.08%)
Nov 01, 2013 24.23 24.23 24.06 24.07 40,803 -0.25(-1.03%)
Oct 31, 2013 24.37 24.37 24.22 24.32 20,722 +0.02(+0.07%)
Oct 30, 2013 24.41 24.44 24.30 24.31 11,114 -0.09(-0.38%)
Oct 29, 2013 24.35 24.40 24.32 24.40 7,147 +0.00(+0.00%)
Oct 28, 2013 24.42 24.48 24.40 24.40 2,249 -0.05(-0.22%)
Oct 25, 2013 24.45 24.45 24.45 24.45 518 +0.03(+0.11%)
Oct 24, 2013 24.43 24.43 24.43 24.43 259 -0.03(-0.13%)
Oct 23, 2013 24.40 24.53 24.40 24.46 6,660 +0.08(+0.34%)
Oct 22, 2013 24.32 24.39 24.32 24.37 9,581 +0.27(+1.10%)
Oct 21, 2013 24.13 24.13 24.09 24.11 23,812 -0.10(-0.40%)
Oct 18, 2013 24.19 24.21 24.19 24.20 8,048 +0.03(+0.12%)
Oct 17, 2013 24.07 24.17 24.07 24.17 4,008 +0.24(+0.98%)
Oct 16, 2013 23.65 23.94 23.65 23.94 393,231 +0.27(+1.14%)
Oct 15, 2013 23.78 23.81 23.67 23.67 13,346 +0.03(+0.13%)
Oct 14, 2013 23.91 23.91 23.64 23.64 54,268 -0.21(-0.89%)
Oct 11, 2013 23.99 24.11 23.85 23.85 134,054 +0.05(+0.23%)
Oct 10, 2013 23.72 23.80 23.72 23.80 1,816 -0.12(-0.48%)
Oct 09, 2013 23.92 23.92 23.89 23.91 19,987 -0.08(-0.32%)
Oct 08, 2013 23.97 24.06 23.94 23.99 94,543 -0.03(-0.13%)
Oct 07, 2013 23.99 24.02 23.99 24.02 1,037 +0.15(+0.62%)
Oct 04, 2013 23.92 23.92 23.86 23.87 4,672 -0.10(-0.41%)
Oct 03, 2013 23.97 24.10 23.97 23.97 2,345 +0.01(+0.05%)
Oct 02, 2013 24.01 24.01 23.96 23.96 2,482 +0.01(+0.06%)
Oct 01, 2013 23.97 23.97 23.88 23.94 92,646 -0.15(-0.61%)
Sep 27, 2013 24.01 24.10 24.01 24.09 8,933 +0.07(+0.31%)
Sep 26, 2013 23.96 24.02 23.96 24.02 520 -0.03(-0.14%)
Sep 25, 2013 24.00 24.05 24.00 24.05 6,428 +0.00(+0.01%)
Sep 24, 2013 23.94 24.07 23.94 24.05 35,927 +0.23(+0.96%)
Sep 23, 2013 23.78 23.82 23.74 23.82 6,394 +0.15(+0.65%)
Sep 20, 2013 23.63 23.71 23.59 23.66 22,154 +0.10(+0.43%)
Sep 19, 2013 23.67 23.67 23.53 23.56 16,196 -0.19(-0.80%)
Sep 18, 2013 23.31 23.75 22.98 23.75 5,248 +0.36(+1.52%)
Sep 17, 2013 23.33 23.40 23.32 23.40 6,046 +0.16(+0.70%)
Sep 16, 2013 23.55 23.52 23.24 23.24 41,243 -0.12(-0.49%)
Sep 13, 2013 23.37 23.39 23.31 23.35 201,020 +0.07(+0.28%)
Sep 12, 2013 23.45 23.49 23.28 23.29 11,726 -0.05(-0.21%)
Sep 11, 2013 23.26 23.34 23.16 23.34 31,743 +0.15(+0.65%)
Sep 10, 2013 23.22 23.22 23.18 23.19 4,694 -0.18(-0.78%)
Sep 09, 2013 23.46 23.46 23.36 23.37 25,696 +0.11(+0.46%)
Sep 06, 2013 23.42 23.44 23.24 23.26 27,972 +0.04(+0.17%)
Sep 05, 2013 23.49 23.49 22.99 23.22 140,118 -0.27(-1.15%)
Sep 04, 2013 23.54 23.57 23.46 23.49 79,984 -0.03(-0.11%)
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.