SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.66 USD +0.73 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.59 46.96 46.51 46.85 561,100 +0.33(+0.71%)
May 28, 2020 46.42 46.55 46.32 46.52 346,435 -0.16(-0.34%)
May 27, 2020 46.64 46.89 46.58 46.68 472,520 -0.07(-0.15%)
May 26, 2020 46.92 46.92 46.66 46.75 1,320,188 -0.62(-1.31%)
May 22, 2020 47.13 47.40 47.13 47.37 167,000 +0.24(+0.51%)
May 21, 2020 47.16 47.31 47.03 47.13 373,413 +0.14(+0.30%)
May 20, 2020 46.74 47.12 46.65 46.99 268,610 +0.15(+0.32%)
May 19, 2020 46.50 46.88 46.50 46.84 240,495 +0.13(+0.28%)
May 18, 2020 47.19 47.22 46.51 46.71 673,058 -0.99(-2.08%)
May 15, 2020 48.11 48.18 47.60 47.70 219,400 -0.14(-0.29%)
May 14, 2020 47.85 48.09 47.79 47.84 232,356 +0.44(+0.93%)
May 13, 2020 47.22 47.55 47.19 47.40 295,125 +0.33(+0.70%)
May 12, 2020 46.71 47.19 46.71 47.07 381,511 +0.44(+0.94%)
May 11, 2020 46.90 46.99 46.45 46.63 261,116 -0.36(-0.77%)
May 08, 2020 47.07 47.35 46.87 46.99 318,800 -0.58(-1.22%)
May 07, 2020 46.81 47.62 46.80 47.57 329,973 +0.75(+1.60%)
May 06, 2020 46.76 46.84 46.41 46.82 682,951 -0.71(-1.49%)
May 05, 2020 47.38 47.57 47.29 47.53 477,960 -0.29(-0.61%)
May 04, 2020 47.86 47.91 47.63 47.82 731,183 -0.19(-0.40%)
May 01, 2020 47.91 48.04 47.61 48.01 857,300 +0.31(+0.65%)
Apr 30, 2020 48.25 48.37 47.67 47.70 1,495,498 -0.54(-1.12%)
Apr 29, 2020 48.43 48.65 48.04 48.24 323,187 -0.23(-0.47%)
Apr 28, 2020 48.17 48.54 48.14 48.47 1,481,586 +0.53(+1.11%)
Apr 27, 2020 48.50 48.50 47.87 47.94 1,055,713 -0.83(-1.70%)
Apr 24, 2020 48.46 48.80 48.45 48.77 322,600 +0.12(+0.25%)
Apr 23, 2020 48.49 48.80 48.46 48.65 389,929 +0.26(+0.54%)
Apr 22, 2020 48.52 48.65 48.20 48.39 317,278 -0.48(-0.98%)
Apr 21, 2020 49.05 49.17 48.76 48.87 1,000,942 +0.58(+1.20%)
Apr 20, 2020 48.10 48.32 48.00 48.29 2,406,169 +0.39(+0.81%)
Apr 17, 2020 48.46 48.79 47.78 47.90 2,008,100 -0.69(-1.42%)
Apr 16, 2020 48.33 48.64 48.33 48.59 546,863 +0.52(+1.08%)
Apr 15, 2020 47.66 48.19 47.66 48.07 856,455 +1.19(+2.54%)
Apr 14, 2020 46.82 47.13 46.76 46.88 799,265 -0.05(-0.11%)
Apr 13, 2020 47.02 47.39 46.90 46.93 982,131 -0.41(-0.87%)
Apr 09, 2020 46.93 47.44 46.89 47.34 1,409,400 +0.15(+0.32%)
Apr 08, 2020 47.16 47.61 47.01 47.19 490,975 -0.33(-0.69%)
Apr 07, 2020 47.11 47.63 46.87 47.52 1,132,482 -0.48(-1.00%)
Apr 06, 2020 47.72 48.16 47.62 48.00 1,391,403 -0.18(-0.37%)
Apr 03, 2020 48.11 48.65 48.08 48.18 356,400 +0.19(+0.40%)
Apr 02, 2020 48.16 48.38 47.89 47.99 685,815 +0.06(+0.13%)
Apr 01, 2020 48.40 48.40 47.50 47.93 744,107 +0.69(+1.46%)
Mar 31, 2020 47.32 47.75 46.38 47.24 1,519,241 -0.22(-0.46%)
Mar 30, 2020 48.13 48.67 47.45 47.46 634,288 -0.47(-0.98%)
Mar 27, 2020 47.22 48.11 47.13 47.93 1,312,400 +1.14(+2.44%)
Mar 26, 2020 46.75 47.41 46.43 46.79 884,327 +0.28(+0.60%)
Mar 25, 2020 46.73 47.47 46.17 46.51 4,122,478 -0.12(-0.26%)
Mar 24, 2020 46.65 47.28 45.90 46.63 2,255,795 -0.66(-1.40%)
Mar 23, 2020 44.76 47.61 44.76 47.29 1,662,133 +1.67(+3.66%)
Mar 20, 2020 43.92 45.71 43.74 45.62 2,973,100 +3.06(+7.19%)
Mar 19, 2020 42.13 43.92 41.91 42.56 2,955,492 +0.67(+1.60%)
Mar 18, 2020 43.83 44.30 40.10 41.89 2,338,414 -2.18(-4.95%)
Mar 17, 2020 46.64 47.32 43.84 44.07 784,191 -2.88(-6.13%)
Mar 16, 2020 45.55 47.33 45.17 46.95 2,134,497 +2.79(+6.32%)
Mar 13, 2020 44.40 45.18 43.45 44.16 4,689,500 -1.17(-2.58%)
Mar 12, 2020 46.51 47.49 44.67 45.33 2,931,811 -0.18(-0.40%)
Mar 11, 2020 47.49 47.90 44.77 45.51 1,388,222 -1.42(-3.03%)
Mar 10, 2020 48.48 49.51 46.69 46.93 1,643,673 -2.34(-4.75%)
Mar 09, 2020 49.13 51.31 49.13 49.27 3,218,115 +1.57(+3.29%)
Mar 06, 2020 47.92 48.40 46.97 47.70 2,211,200 +2.29(+5.04%)
Mar 05, 2020 45.00 45.50 44.96 45.41 617,926 +1.09(+2.46%)
Mar 04, 2020 44.80 45.08 44.24 44.32 1,453,028 -0.50(-1.12%)
Mar 03, 2020 44.10 45.69 43.52 44.82 1,669,876 +0.71(+1.61%)
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.