SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.41 -0.32 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.75 42.16 41.75 41.90 607,298 +0.25(+0.61%)
Aug 28, 2020 41.81 41.86 41.52 41.65 458,063 -0.04(-0.09%)
Aug 27, 2020 42.55 42.55 41.66 41.69 881,945 -0.69(-1.62%)
Aug 26, 2020 42.38 42.43 42.17 42.37 745,201 -0.15(-0.36%)
Aug 25, 2020 42.43 42.61 42.30 42.53 496,440 -0.31(-0.72%)
Aug 24, 2020 42.92 43.08 42.81 42.83 679,156 -0.08(-0.19%)
Aug 21, 2020 42.81 42.93 42.62 42.91 394,794 +0.23(+0.55%)
Aug 20, 2020 42.73 42.77 42.60 42.68 381,368 +0.36(+0.85%)
Aug 19, 2020 42.68 42.75 42.20 42.32 1,584,073 -0.24(-0.57%)
Aug 18, 2020 42.45 42.58 42.38 42.56 426,803 +0.30(+0.70%)
Aug 17, 2020 42.35 42.47 42.23 42.26 1,067,727 +0.11(+0.26%)
Aug 14, 2020 42.29 42.39 42.15 42.16 379,392 -0.15(-0.36%)
Aug 13, 2020 42.66 42.73 42.14 42.31 540,678 -0.43(-1.01%)
Aug 12, 2020 42.78 42.86 42.59 42.74 2,816,607 -0.40(-0.92%)
Aug 11, 2020 43.14 43.22 42.81 43.14 974,712 -0.47(-1.08%)
Aug 10, 2020 43.88 43.90 43.61 43.61 439,337 -0.19(-0.43%)
Aug 07, 2020 44.14 44.20 43.73 43.80 1,610,202 -0.30(-0.68%)
Aug 06, 2020 44.16 44.39 44.00 44.10 520,521 +0.25(+0.58%)
Aug 05, 2020 43.84 43.98 43.77 43.84 256,774 -0.37(-0.84%)
Aug 04, 2020 44.03 44.23 44.03 44.21 480,229 +0.39(+0.89%)
Aug 03, 2020 43.65 43.84 43.59 43.83 612,469 -0.21(-0.49%)
Jul 31, 2020 43.84 44.15 43.78 44.04 631,620 -0.04(-0.08%)
Jul 30, 2020 44.04 44.10 43.98 44.08 322,979 +0.29(+0.66%)
Jul 29, 2020 43.81 43.88 43.57 43.79 410,529 -0.07(-0.16%)
Jul 28, 2020 43.68 43.88 43.65 43.86 334,907 +0.30(+0.68%)
Jul 27, 2020 43.85 43.85 43.53 43.56 448,548 -0.18(-0.41%)
Jul 24, 2020 43.55 43.76 43.52 43.74 584,024 +0.02(+0.04%)
Jul 23, 2020 43.54 43.76 43.42 43.72 669,458 +0.47(+1.08%)
Jul 22, 2020 43.34 43.41 43.22 43.25 685,425 +0.13(+0.29%)
Jul 21, 2020 43.13 43.23 43.08 43.13 373,530 +0.03(+0.06%)
Jul 20, 2020 43.16 43.20 43.00 43.10 332,622 +0.10(+0.23%)
Jul 17, 2020 43.13 43.14 42.92 43.00 1,545,157 -0.08(-0.19%)
Jul 16, 2020 43.16 43.24 43.07 43.08 254,421 +0.19(+0.44%)
Jul 15, 2020 42.79 43.02 42.76 42.89 335,383 -0.18(-0.42%)
Jul 14, 2020 43.29 43.31 43.04 43.07 350,178 +0.05(+0.13%)
Jul 13, 2020 42.69 43.04 42.62 43.02 336,325 +0.14(+0.32%)
Jul 10, 2020 43.31 43.34 42.85 42.89 563,499 -0.21(-0.48%)
Jul 09, 2020 42.49 43.16 42.47 43.09 477,389 +0.64(+1.51%)
Jul 08, 2020 42.38 42.54 42.29 42.45 328,583 -0.13(-0.30%)
Jul 07, 2020 42.16 42.62 42.11 42.58 503,811 +0.56(+1.33%)
Jul 06, 2020 41.91 42.07 41.78 42.02 764,718 -0.17(-0.41%)
Jul 02, 2020 41.99 42.25 41.88 42.19 671,007 +0.02(+0.04%)
Jul 01, 2020 42.00 42.20 41.86 42.17 1,287,805 -0.05(-0.12%)
Jun 30, 2020 42.57 42.59 42.13 42.22 1,949,545 -0.23(-0.53%)
Jun 29, 2020 42.49 42.57 42.37 42.45 457,082 -0.13(-0.32%)
Jun 26, 2020 42.31 42.58 42.31 42.58 662,577 +0.44(+1.05%)
Jun 25, 2020 42.31 42.35 42.12 42.14 338,237 +0.11(+0.26%)
Jun 24, 2020 41.65 42.04 41.65 42.04 617,918 +0.43(+1.04%)
Jun 23, 2020 41.63 41.77 41.55 41.60 326,713 -0.27(-0.64%)
Jun 22, 2020 42.08 42.12 41.78 41.87 266,983 +0.03(+0.06%)
Jun 19, 2020 41.50 41.90 41.50 41.85 631,137 +0.00(+0.00%)
Jun 18, 2020 41.79 41.87 41.68 41.85 627,565 +0.44(+1.07%)
Jun 17, 2020 41.32 41.45 41.12 41.41 239,878 +0.12(+0.28%)
Jun 16, 2020 41.13 41.56 40.94 41.29 4,918,709 -0.59(-1.40%)
Jun 15, 2020 42.25 42.31 41.80 41.87 565,385 +0.02(+0.04%)
Jun 12, 2020 41.88 42.17 41.78 41.86 694,906 -0.40(-0.94%)
Jun 11, 2020 42.06 42.31 41.94 42.25 755,235 +0.78(+1.89%)
Jun 10, 2020 41.06 41.47 41.03 41.47 698,131 +0.58(+1.41%)
Jun 09, 2020 41.00 41.15 40.82 40.89 917,352 +0.45(+1.11%)
Jun 08, 2020 40.03 40.47 40.03 40.44 522,958 +0.14(+0.36%)
Jun 05, 2020 39.94 40.31 39.56 40.30 1,097,963 -0.30(-0.73%)
Jun 04, 2020 40.96 41.01 40.57 40.60 840,993 -0.58(-1.40%)
Jun 03, 2020 41.33 41.34 41.00 41.17 898,418 -0.53(-1.27%)
Jun 02, 2020 41.71 41.80 41.59 41.70 802,708 -0.14(-0.34%)
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.