SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.41 -0.32 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.70 37.35 36.46 37.34 6,112,903 +1.17(+3.24%)
Feb 25, 2021 36.47 36.57 35.73 36.17 6,600,557 -0.65(-1.75%)
Feb 24, 2021 36.45 36.89 36.40 36.81 1,895,736 -0.23(-0.61%)
Feb 23, 2021 36.98 37.21 36.88 37.04 2,333,633 -0.10(-0.27%)
Feb 22, 2021 37.33 37.51 37.02 37.14 1,770,205 -0.26(-0.71%)
Feb 19, 2021 37.60 37.66 37.30 37.40 1,815,331 -0.49(-1.30%)
Feb 18, 2021 37.74 37.97 37.66 37.90 1,613,295 -0.12(-0.31%)
Feb 17, 2021 38.04 38.15 37.80 38.01 2,769,217 +0.20(+0.53%)
Feb 16, 2021 37.89 37.99 37.73 37.81 1,898,659 -0.55(-1.42%)
Feb 12, 2021 38.48 38.59 38.33 38.36 1,456,311 -0.44(-1.13%)
Feb 11, 2021 38.98 39.01 38.75 38.80 2,945,929 -0.20(-0.51%)
Feb 10, 2021 38.87 39.01 38.85 39.00 1,666,193 +0.24(+0.61%)
Feb 09, 2021 38.87 38.98 38.72 38.76 4,501,452 +0.02(+0.05%)
Feb 08, 2021 38.65 38.89 38.59 38.74 1,855,566 +0.16(+0.42%)
Feb 05, 2021 38.84 38.96 38.57 38.58 3,356,203 -0.32(-0.82%)
Feb 04, 2021 38.88 38.96 38.80 38.90 1,377,951 -0.10(-0.26%)
Feb 03, 2021 39.19 39.22 38.99 39.00 758,616 -0.35(-0.90%)
Feb 02, 2021 39.27 39.36 39.22 39.35 719,817 -0.24(-0.60%)
Feb 01, 2021 39.51 39.66 39.45 39.59 1,107,123 +0.04(+0.11%)
Jan 29, 2021 39.41 39.66 39.36 39.54 3,301,188 -0.24(-0.59%)
Jan 28, 2021 39.88 39.90 39.58 39.78 1,030,315 -0.22(-0.55%)
Jan 27, 2021 40.04 40.16 39.92 40.00 840,049 +0.11(+0.27%)
Jan 26, 2021 39.80 39.92 39.76 39.89 1,073,545 -0.05(-0.11%)
Jan 25, 2021 39.72 39.95 39.70 39.93 902,558 +0.44(+1.10%)
Jan 22, 2021 39.48 39.53 39.39 39.50 791,906 +0.11(+0.28%)
Jan 21, 2021 39.39 39.47 39.31 39.39 698,117 -0.26(-0.66%)
Jan 20, 2021 39.53 39.65 39.48 39.65 916,993 +0.03(+0.07%)
Jan 19, 2021 39.43 39.63 39.42 39.62 1,172,136 +0.12(+0.30%)
Jan 15, 2021 39.57 39.62 39.41 39.51 1,586,125 +0.15(+0.39%)
Jan 14, 2021 39.67 39.68 39.23 39.35 3,048,177 -0.35(-0.87%)
Jan 13, 2021 39.46 39.80 39.43 39.70 3,013,266 +0.42(+1.06%)
Jan 12, 2021 39.23 39.42 39.02 39.28 7,537,371 -0.03(-0.07%)
Jan 11, 2021 39.28 39.33 39.17 39.31 2,813,311 -0.08(-0.21%)
Jan 08, 2021 39.42 39.52 39.21 39.39 4,164,885 -0.12(-0.30%)
Jan 07, 2021 39.49 39.58 39.37 39.51 2,025,157 -0.34(-0.84%)
Jan 06, 2021 40.01 40.01 39.62 39.84 1,926,612 -0.81(-1.99%)
Jan 05, 2021 40.79 40.79 40.46 40.65 1,267,797 -0.27(-0.67%)
Jan 04, 2021 40.69 41.08 40.67 40.92 923,482 -0.06(-0.15%)
Dec 31, 2020 40.99 40.99 40.99 1,150,472 +0.07(+0.18%)
Dec 30, 2020 40.74 40.92 40.71 40.91 1,150,472 +0.07(+0.18%)
Dec 29, 2020 40.62 40.86 40.62 40.84 697,937 -0.04(-0.09%)
Dec 28, 2020 40.62 40.90 40.56 40.88 727,234 +0.01(+0.02%)
Dec 24, 2020 40.78 40.90 40.75 40.87 498,795 +0.16(+0.40%)
Dec 23, 2020 40.69 40.71 40.40 40.70 1,382,842 -0.28(-0.69%)
Dec 22, 2020 40.93 41.00 40.81 40.99 762,165 +0.19(+0.47%)
Dec 21, 2020 40.82 40.88 40.65 40.80 3,311,556 +0.16(+0.40%)
Dec 18, 2020 40.82 40.89 40.58 40.63 655,040 -0.11(-0.28%)
Dec 17, 2020 41.06 41.15 40.66 40.75 1,440,487 -0.12(-0.29%)
Dec 16, 2020 40.65 40.97 40.61 40.86 947,802 -0.10(-0.24%)
Dec 15, 2020 40.95 41.10 40.84 40.96 842,910 -0.12(-0.29%)
Dec 14, 2020 40.86 41.17 40.77 41.08 781,313 -0.12(-0.29%)
Dec 11, 2020 41.15 41.34 41.09 41.20 696,303 +0.15(+0.38%)
Dec 10, 2020 40.82 41.07 40.72 41.05 1,013,495 +0.34(+0.85%)
Dec 09, 2020 40.64 40.84 40.51 40.70 1,676,867 -0.14(-0.33%)
Dec 08, 2020 40.88 41.02 40.81 40.84 930,930 +0.19(+0.47%)
Dec 07, 2020 40.59 40.73 40.56 40.65 957,580 +0.34(+0.86%)
Dec 04, 2020 40.41 40.45 40.20 40.30 1,696,659 -0.59(-1.44%)
Dec 03, 2020 40.74 40.96 40.66 40.89 1,814,129 +0.32(+0.78%)
Dec 02, 2020 40.73 40.74 40.38 40.57 1,151,507 -0.32(-0.78%)
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.