SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.47 +0.30 (+1.10%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	27.34	27.51	27.31	27.47	4,791,871	+0.30(+1.10%)
Nov 07, 2024	27.00	27.25	26.98	27.17	5,240,082	+0.30(+1.12%)
Nov 06, 2024	26.69	26.98	26.68	26.87	7,471,582	-0.64(-2.33%)
Nov 05, 2024	27.33	27.55	27.20	27.51	4,205,227	+0.12(+0.44%)
Nov 04, 2024	27.42	27.49	27.23	27.39	6,330,524	+0.38(+1.41%)
Nov 01, 2024	27.37	27.47	27.00	27.01	5,223,157	-0.46(-1.67%)
Oct 31, 2024	27.38	27.57	27.29	27.47	6,136,751	+0.05(+0.18%)
Oct 30, 2024	27.56	27.70	27.38	27.42	5,397,657	+0.07(+0.26%)
Oct 29, 2024	27.11	27.36	27.07	27.35	4,697,036	+0.02(+0.07%)
Oct 28, 2024	27.43	27.45	27.21	27.33	3,925,384	-0.09(-0.33%)
Oct 25, 2024	27.65	27.65	27.37	27.42	4,144,638	-0.14(-0.51%)
Oct 24, 2024	27.44	27.64	27.36	27.56	4,560,489	+0.15(+0.55%)
Oct 23, 2024	27.33	27.47	27.29	27.41	5,308,586	-0.07(-0.25%)
Oct 22, 2024	27.57	27.59	27.41	27.48	5,686,114	+0.01(+0.04%)
Oct 21, 2024	27.67	27.69	27.46	27.47	3,478,730	-0.45(-1.61%)
Oct 18, 2024	27.94	28.00	27.90	27.92	3,561,180	+0.03(+0.11%)
Oct 17, 2024	28.01	28.04	27.84	27.89	3,562,889	-0.39(-1.38%)
Oct 16, 2024	28.30	28.37	28.24	28.28	4,143,644	+0.08(+0.28%)
Oct 15, 2024	28.06	28.20	28.04	28.20	3,356,622	+0.34(+1.22%)
Oct 14, 2024	27.68	27.86	27.66	27.86	2,359,621	-0.01(-0.04%)
Oct 11, 2024	27.80	27.96	27.79	27.87	5,667,274	-0.08(-0.29%)
Oct 10, 2024	27.90	27.95	27.78	27.95	9,418,129	-0.10(-0.36%)
Oct 09, 2024	28.12	28.17	27.98	28.05	7,609,431	-0.15(-0.53%)
Oct 08, 2024	28.05	28.21	28.03	28.20	4,174,996	+0.02(+0.07%)
Oct 07, 2024	28.20	28.27	28.14	28.18	4,885,020	-0.18(-0.63%)
Oct 04, 2024	28.34	28.47	28.32	28.36	5,940,099	-0.35(-1.22%)
Oct 03, 2024	28.85	28.91	28.70	28.71	5,800,247	-0.24(-0.83%)
Oct 02, 2024	28.84	28.97	28.77	28.95	4,012,728	-0.22(-0.75%)
Oct 01, 2024	29.26	29.39	29.14	29.17	5,876,623	+0.19(+0.65%)
Sep 30, 2024	29.12	29.13	28.91	28.98	6,413,815	-0.10(-0.34%)
Sep 27, 2024	29.07	29.15	29.00	29.08	4,839,457	+0.14(+0.48%)
Sep 26, 2024	28.94	29.00	28.78	28.94	4,927,849	+0.04(+0.14%)
Sep 25, 2024	29.01	29.02	28.90	28.90	4,267,791	-0.24(-0.82%)
Sep 24, 2024	28.93	29.17	28.89	29.14	4,775,557	+0.01(+0.03%)
Sep 23, 2024	29.05	29.21	28.92	29.13	4,219,272	-0.05(-0.17%)
Sep 20, 2024	29.17	29.25	29.10	29.18	3,830,376	-0.07(-0.24%)
Sep 19, 2024	29.13	29.26	29.11	29.25	3,563,009	-0.07(-0.24%)
Sep 18, 2024	29.50	29.62	29.30	29.32	6,277,713	-0.32(-1.08%)
Sep 17, 2024	29.82	29.85	29.62	29.64	5,050,751	-0.14(-0.47%)
Sep 16, 2024	29.60	29.79	29.54	29.78	2,918,567	+0.25(+0.84%)
Sep 13, 2024	29.56	29.60	29.43	29.53	4,371,679	+0.06(+0.20%)
Sep 12, 2024	29.53	29.56	29.34	29.47	8,617,120	-0.10(-0.34%)
Sep 11, 2024	29.55	29.75	29.51	29.57	9,963,286	-0.03(-0.10%)
Sep 10, 2024	29.38	29.66	29.36	29.60	5,352,288	+0.21(+0.71%)
Sep 09, 2024	29.24	29.44	29.19	29.39	7,796,341	+0.10(+0.34%)
Sep 06, 2024	29.27	29.60	29.18	29.29	8,880,014	+0.02(+0.07%)
Sep 05, 2024	29.23	29.31	29.07	29.27	7,293,982	+0.15(+0.51%)
Sep 04, 2024	28.83	29.14	28.82	29.12	5,150,585	+0.30(+1.04%)

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.