Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.96 +0.20 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.06 30.06 30.06 0 +0.16(+0.54%)
Mar 28, 2018 29.95 29.98 29.83 29.89 140,206 +0.06(+0.20%)
Mar 27, 2018 29.58 29.86 29.56 29.83 122,554 +0.30(+1.01%)
Mar 26, 2018 29.61 29.70 29.54 29.54 108,270 -0.10(-0.35%)
Mar 23, 2018 29.54 29.67 29.52 29.64 63,029 -0.02(-0.07%)
Mar 22, 2018 29.65 29.78 29.54 29.66 92,174 +0.28(+0.95%)
Mar 21, 2018 29.27 29.39 29.17 29.38 53,147 +0.03(+0.12%)
Mar 20, 2018 29.31 29.41 29.31 29.35 40,277 -0.12(-0.41%)
Mar 19, 2018 29.43 29.59 29.40 29.47 64,249 -0.09(-0.32%)
Mar 16, 2018 29.56 29.59 29.49 29.56 49,005 -0.10(-0.35%)
Mar 15, 2018 29.65 29.70 29.59 29.66 46,982 +0.01(+0.03%)
Mar 14, 2018 29.47 29.69 29.47 29.65 106,628 +0.23(+0.79%)
Mar 13, 2018 29.35 29.45 29.27 29.42 71,065 +0.14(+0.47%)
Mar 12, 2018 29.17 29.30 29.17 29.29 130,113 +0.18(+0.62%)
Mar 09, 2018 29.09 29.18 29.03 29.11 81,269 -0.18(-0.61%)
Mar 08, 2018 29.23 29.35 29.21 29.29 47,525 +0.16(+0.56%)
Mar 07, 2018 29.28 29.12 29.12 50,159 -0.02(-0.06%)
Mar 06, 2018 29.19 29.28 29.13 29.14 81,113 +0.03(+0.12%)
Mar 05, 2018 29.32 29.32 29.01 29.11 1,243,604 -0.07(-0.23%)
Mar 02, 2018 29.29 29.33 29.14 29.18 203,176 -0.27(-0.93%)
Mar 01, 2018 29.24 29.49 29.16 29.45 260,425 +0.20(+0.69%)
Feb 28, 2018 29.19 29.25 29.13 29.25 50,236 +0.18(+0.60%)
Feb 27, 2018 29.21 29.21 28.89 29.07 138,967 -0.03(-0.12%)
Feb 26, 2018 29.22 29.27 29.07 29.11 170,361 +0.04(+0.15%)
Feb 23, 2018 29.01 29.12 28.99 29.06 81,579 +0.21(+0.71%)
Feb 22, 2018 28.88 28.97 28.82 28.86 75,948 +0.11(+0.39%)
Feb 21, 2018 29.10 29.12 28.73 28.75 187,726 -0.36(-1.23%)
Feb 20, 2018 29.11 29.16 29.01 29.11 131,801 -0.09(-0.32%)
Feb 16, 2018 29.20 29.20 29.20 0 +0.14(+0.47%)
Feb 15, 2018 29.07 29.22 29.06 29.06 105,429 +0.09(+0.29%)
Feb 14, 2018 29.19 29.19 28.92 28.98 82,426 -0.30(-1.02%)
Feb 13, 2018 29.20 29.30 29.16 29.28 295,377 +0.12(+0.41%)
Feb 12, 2018 29.18 29.35 29.10 29.16 251,175 +0.15(+0.53%)
Feb 09, 2018 29.10 29.30 29.00 29.00 1,614,716 -0.24(-0.82%)
Feb 08, 2018 29.08 29.32 29.01 29.24 135,920 -0.03(-0.12%)
Feb 07, 2018 29.61 29.61 29.20 29.28 274,286 -0.27(-0.93%)
Feb 06, 2018 29.69 29.72 29.49 29.55 381,437 -0.07(-0.23%)
Feb 05, 2018 29.33 29.95 29.22 29.62 209,910 +0.20(+0.67%)
Feb 02, 2018 29.54 29.58 29.35 29.42 419,537 -0.27(-0.92%)
Feb 01, 2018 30.12 30.14 29.69 29.70 280,945 -0.45(-1.49%)
Jan 31, 2018 30.18 30.18 29.94 30.15 89,042 +0.17(+0.57%)
Jan 30, 2018 30.06 30.06 29.89 29.98 261,659 -0.18(-0.59%)
Jan 29, 2018 30.19 30.19 30.04 30.15 244,348 -0.16(-0.53%)
Jan 26, 2018 30.41 30.41 30.22 30.32 124,580 -0.14(-0.45%)
Jan 25, 2018 30.24 30.46 30.16 30.45 111,925 +0.25(+0.82%)
Jan 24, 2018 30.18 30.22 30.09 30.21 830,543 -0.16(-0.53%)
Jan 23, 2018 30.39 30.47 30.26 30.37 165,700 +0.14(+0.48%)
Jan 22, 2018 30.32 30.35 30.19 30.22 328,810 +0.02(+0.06%)
Jan 19, 2018 30.30 30.32 30.18 30.21 279,302 -0.16(-0.53%)
Jan 18, 2018 30.42 30.48 30.32 30.37 146,838 -0.26(-0.86%)
Jan 17, 2018 30.68 30.82 30.58 30.63 108,469 -0.06(-0.19%)
Jan 16, 2018 30.73 30.74 30.57 30.69 212,950 +0.14(+0.45%)
Jan 12, 2018 30.56 30.56 30.56 0 +0.04(+0.14%)
Jan 11, 2018 30.34 30.57 30.32 30.51 205,043 +0.13(+0.42%)
Jan 10, 2018 30.17 30.44 30.12 30.38 474,644 -0.03(-0.11%)
Jan 09, 2018 30.65 30.65 30.40 30.42 427,410 -0.43(-1.38%)
Jan 08, 2018 30.93 30.93 30.73 30.85 185,401 -0.01(-0.03%)
Jan 05, 2018 30.90 30.96 30.77 30.85 193,689 -0.10(-0.33%)
Jan 04, 2018 30.85 30.97 30.79 30.96 1,995,727 +0.00(+0.00%)
Jan 03, 2018 30.92 30.99 30.83 30.96 346,864 +0.13(+0.41%)
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.