SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

26.59 +0.19 (+0.72%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.29 29.45 29.29 29.40 565,797 +0.12(+0.40%)
Feb 27, 2017 29.38 29.43 29.28 29.29 113,775 -0.17(-0.57%)
Feb 24, 2017 29.28 29.48 29.28 29.45 59,830 +0.30(+1.02%)
Feb 23, 2017 29.10 29.16 29.08 29.16 42,055 +0.09(+0.30%)
Feb 22, 2017 29.16 29.16 28.90 29.07 47,687 +0.05(+0.17%)
Feb 21, 2017 28.88 29.12 28.88 29.02 99,331 -0.04(-0.13%)
Feb 17, 2017 29.06 29.06 29.06 0 +0.14(+0.49%)
Feb 16, 2017 28.79 29.01 28.78 28.91 81,512 +0.19(+0.65%)
Feb 15, 2017 28.67 28.79 28.67 28.73 80,019 -0.14(-0.48%)
Feb 14, 2017 29.06 29.06 28.71 28.86 177,768 -0.19(-0.65%)
Feb 13, 2017 29.01 29.06 28.94 29.05 238,068 -0.10(-0.34%)
Feb 10, 2017 29.02 29.20 29.01 29.15 177,186 -0.03(-0.10%)
Feb 09, 2017 29.32 29.33 29.15 29.18 88,191 -0.33(-1.10%)
Feb 08, 2017 29.33 29.51 29.31 29.51 101,909 +0.38(+1.31%)
Feb 07, 2017 28.94 29.21 28.89 29.13 110,730 +0.18(+0.64%)
Feb 06, 2017 28.91 29.01 28.80 28.94 110,146 +0.23(+0.79%)
Feb 03, 2017 28.86 28.94 28.64 28.72 327,145 -0.04(-0.13%)
Feb 02, 2017 28.97 28.99 28.75 28.75 35,642 -0.03(-0.09%)
Feb 01, 2017 28.74 28.84 28.66 28.78 109,830 -0.15(-0.53%)
Jan 31, 2017 28.96 29.01 28.86 28.93 118,084 +0.18(+0.62%)
Jan 30, 2017 28.80 28.88 28.74 28.76 90,930 -0.07(-0.23%)
Jan 27, 2017 28.79 28.87 28.75 28.82 59,870 +0.07(+0.26%)
Jan 26, 2017 28.66 28.76 28.54 28.75 81,759 +0.08(+0.29%)
Jan 25, 2017 28.74 28.80 28.59 28.66 125,690 -0.32(-1.11%)
Jan 24, 2017 29.10 29.16 28.89 28.99 36,881 -0.21(-0.71%)
Jan 23, 2017 28.96 29.34 28.96 29.19 143,472 +0.27(+0.94%)
Jan 20, 2017 28.84 28.97 28.76 28.92 186,806 -0.04(-0.14%)
Jan 19, 2017 29.00 29.03 28.81 28.96 220,640 -0.17(-0.59%)
Jan 18, 2017 29.32 29.32 29.14 29.14 101,484 -0.39(-1.31%)
Jan 17, 2017 29.58 29.58 29.39 29.52 117,935 +0.32(+1.08%)
Jan 13, 2017 29.21 29.21 29.21 0 -0.16(-0.54%)
Jan 12, 2017 29.54 29.63 29.34 29.37 498,255 -0.03(-0.11%)
Jan 11, 2017 29.34 29.50 29.27 29.40 179,192 +0.09(+0.31%)
Jan 10, 2017 29.29 29.37 29.21 29.31 113,864 -0.05(-0.16%)
Jan 09, 2017 29.33 29.37 29.26 29.35 162,715 +0.26(+0.89%)
Jan 06, 2017 29.19 29.26 29.09 29.09 2,793,867 -0.29(-0.98%)
Jan 05, 2017 29.01 29.39 28.98 29.38 454,856 +0.43(+1.48%)
Jan 04, 2017 28.83 28.96 28.81 28.95 180,504 +0.12(+0.42%)
Jan 03, 2017 28.53 28.93 28.50 28.83 113,348 +0.11(+0.39%)
Dec 30, 2016 28.72 28.72 28.72 0 +0.04(+0.13%)
Dec 29, 2016 28.64 28.74 28.63 28.68 151,503 +0.12(+0.41%)
Dec 28, 2016 28.41 28.67 28.39 28.56 160,463 +0.17(+0.60%)
Dec 27, 2016 28.30 28.39 28.30 28.39 78,078 -0.07(-0.25%)
Dec 23, 2016 28.47 28.47 28.47 0 +0.03(+0.12%)
Dec 22, 2016 28.36 28.45 28.32 28.43 90,756 -0.04(-0.13%)
Dec 21, 2016 28.34 28.49 28.33 28.47 409,098 +0.12(+0.44%)
Dec 20, 2016 28.29 28.37 28.26 28.34 1,548,334 -0.15(-0.54%)
Dec 19, 2016 28.34 28.53 28.34 28.50 134,220 +0.32(+1.12%)
Dec 16, 2016 28.27 28.37 28.10 28.18 283,203 -0.06(-0.21%)
Dec 15, 2016 28.26 28.42 28.18 28.24 166,457 +0.09(+0.33%)
Dec 14, 2016 28.64 28.65 28.13 28.15 326,923 -0.29(-1.01%)
Dec 13, 2016 28.47 28.47 28.26 28.44 203,497 +0.13(+0.47%)
Dec 12, 2016 28.22 28.35 28.16 28.30 943,147 -0.06(-0.21%)
Dec 09, 2016 28.51 28.58 28.26 28.36 933,613 -0.25(-0.89%)
Dec 08, 2016 28.65 28.69 28.58 28.62 91,809 -0.34(-1.18%)
Dec 07, 2016 28.80 28.98 28.80 28.96 72,315 +0.22(+0.78%)
Dec 06, 2016 28.79 28.81 28.64 28.73 84,035 -0.01(-0.04%)
Dec 05, 2016 28.57 28.93 28.51 28.74 132,523 +0.01(+0.04%)
Dec 02, 2016 28.68 28.90 28.68 28.73 112,267 +0.13(+0.47%)
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.