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 (%)
Aug 31, 2009 19.14 19.24 19.14 19.17 23,158 +0.05(+0.25%)
Aug 28, 2009 18.99 19.16 18.99 19.12 20,379 +0.04(+0.20%)
Aug 27, 2009 19.14 19.14 19.07 19.09 12,465 -0.06(-0.32%)
Aug 26, 2009 19.11 19.15 19.11 19.15 7,341 +0.06(+0.32%)
Aug 25, 2009 19.01 19.11 18.93 19.09 40,755 +0.07(+0.36%)
Aug 24, 2009 18.81 19.02 18.81 19.02 15,038 +0.22(+1.15%)
Aug 21, 2009 19.02 19.02 18.80 18.80 8,728 -0.26(-1.35%)
Aug 20, 2009 19.03 19.10 19.02 19.06 26,995 +0.04(+0.20%)
Aug 19, 2009 19.03 19.86 18.87 19.02 8,161 +0.14(+0.73%)
Aug 18, 2009 18.94 18.94 18.86 18.88 10,769 -0.03(-0.16%)
Aug 17, 2009 18.84 18.92 18.84 18.91 1,051 +0.16(+0.88%)
Aug 14, 2009 18.72 18.85 18.72 18.75 42,772 +0.13(+0.70%)
Aug 13, 2009 18.46 18.70 18.46 18.62 14,495 +0.11(+0.57%)
Aug 12, 2009 18.49 18.51 18.44 18.51 3,101 -0.08(-0.44%)
Aug 11, 2009 18.53 18.60 18.50 18.60 9,177 +0.27(+1.50%)
Aug 10, 2009 18.32 18.32 18.32 18.32 540 +0.17(+0.96%)
Aug 07, 2009 18.16 18.22 18.15 18.15 12,191 -0.23(-1.27%)
Aug 06, 2009 18.28 18.38 18.28 18.38 4,552 +0.07(+0.37%)
Aug 05, 2009 18.33 18.54 18.31 18.31 6,911 -0.14(-0.78%)
Aug 04, 2009 18.72 18.88 18.42 18.46 7,644 -0.12(-0.63%)
Aug 03, 2009 18.65 18.65 18.54 18.57 6,272 -0.26(-1.40%)
Jul 31, 2009 18.73 18.88 18.72 18.84 103,530 +0.22(+1.16%)
Jul 30, 2009 18.43 18.62 18.40 18.62 5,042 +0.13(+0.72%)
Jul 29, 2009 18.53 18.53 18.49 18.49 3,860 +0.08(+0.45%)
Jul 28, 2009 18.32 18.52 18.32 18.40 21,117 +0.15(+0.81%)
Jul 27, 2009 18.22 18.32 18.22 18.26 6,573 -0.06(-0.32%)
Jul 24, 2009 18.32 18.32 18.32 18.32 516 -0.00(-0.02%)
Jul 23, 2009 18.61 18.61 18.32 18.32 8,322 -0.35(-1.87%)
Jul 22, 2009 18.65 18.67 18.63 18.67 2,686 -0.09(-0.50%)
Jul 21, 2009 18.56 18.76 18.56 18.76 2,049 +0.25(+1.36%)
Jul 20, 2009 18.29 18.51 18.29 18.51 5,825 +0.15(+0.82%)
Jul 17, 2009 18.49 18.51 18.36 18.36 25,959 -0.32(-1.69%)
Jul 16, 2009 18.63 18.68 18.63 18.68 1,016 +0.13(+0.70%)
Jul 15, 2009 18.61 18.61 18.50 18.54 2,814 -0.20(-1.09%)
Jul 14, 2009 18.92 18.96 18.74 18.75 23,988 -0.41(-2.14%)
Jul 13, 2009 19.18 19.18 19.16 19.16 2,044 -0.00(-0.02%)
Jul 10, 2009 19.05 19.17 19.05 19.16 6,765 +0.26(+1.38%)
Jul 09, 2009 19.02 19.04 18.90 18.90 2,595 -0.30(-1.54%)
Jul 08, 2009 18.91 19.20 18.91 19.20 43,371 +0.35(+1.87%)
Jul 07, 2009 18.82 18.87 18.78 18.85 6,812 +0.02(+0.13%)
Jul 06, 2009 18.72 18.82 18.72 18.82 6,424 -0.02(-0.11%)
Jul 02, 2009 18.75 18.85 18.75 18.84 10,737 +0.14(+0.75%)
Jul 01, 2009 18.66 18.75 18.64 18.70 10,903 -0.17(-0.91%)
Jun 30, 2009 18.78 18.89 18.78 18.87 5,837 -0.06(-0.33%)
Jun 29, 2009 18.94 18.94 18.93 18.93 645 +0.05(+0.25%)
Jun 26, 2009 18.84 18.89 18.82 18.89 23,804 +0.11(+0.60%)
Jun 25, 2009 18.63 18.78 18.63 18.77 29,933 +0.13(+0.70%)
Jun 24, 2009 18.62 18.64 18.62 18.64 1,103 +0.04(+0.22%)
Jun 23, 2009 18.49 18.67 18.49 18.60 9,098 +0.15(+0.82%)
Jun 22, 2009 18.51 18.51 18.45 18.45 4,380 +0.20(+1.12%)
Jun 19, 2009 18.13 18.25 18.12 18.25 1,512 +0.09(+0.52%)
Jun 18, 2009 18.32 18.32 18.15 18.15 6,429 -0.30(-1.60%)
Jun 17, 2009 18.50 18.60 18.44 18.45 11,467 +0.01(+0.03%)
Jun 16, 2009 18.26 18.45 18.24 18.44 7,247 +0.15(+0.82%)
Jun 15, 2009 18.24 18.30 18.24 18.29 10,272 +0.10(+0.53%)
Jun 12, 2009 18.05 18.19 18.04 18.19 10,325 +0.15(+0.82%)
Jun 11, 2009 17.79 18.05 17.79 18.05 50,601 +0.21(+1.18%)
Jun 10, 2009 17.95 17.96 17.83 17.84 6,184 -0.21(-1.17%)
Jun 09, 2009 18.11 18.11 17.97 18.05 101,606 +0.05(+0.26%)
Jun 08, 2009 18.13 18.13 18.00 18.00 2,344 -0.03(-0.18%)
Jun 05, 2009 18.06 18.15 17.98 18.03 48,469 -0.19(-1.04%)
Jun 04, 2009 18.37 18.37 18.22 18.22 9,726 -0.24(-1.28%)
Jun 03, 2009 18.41 18.48 18.37 18.46 7,043 +0.17(+0.95%)
Jun 02, 2009 18.32 18.32 18.24 18.29 8,938 +0.09(+0.48%)
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.