Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.65 19.69 19.63 19.65 7,419 +0.04(+0.18%)
May 27, 2010 19.77 19.77 19.60 19.61 24,839 -0.34(-1.71%)
May 26, 2010 19.98 19.98 19.84 19.95 7,119 -0.17(-0.85%)
May 25, 2010 20.18 20.20 20.04 20.12 5,209 +0.20(+0.99%)
May 24, 2010 20.04 20.04 19.93 19.93 4,860 -0.10(-0.49%)
May 21, 2010 20.21 20.21 19.95 20.02 13,576 +0.11(+0.56%)
May 20, 2010 19.87 19.97 19.71 19.91 20,252 +0.36(+1.82%)
May 19, 2010 19.66 19.72 19.56 19.56 5,702 -0.05(-0.25%)
May 18, 2010 19.45 19.62 19.45 19.61 2,204 +0.24(+1.25%)
May 17, 2010 19.38 19.52 19.36 19.36 12,740 -0.01(-0.07%)
May 14, 2010 19.38 19.50 19.38 19.38 23,784 +0.32(+1.69%)
May 13, 2010 19.18 19.20 19.03 19.05 4,604 -0.01(-0.07%)
May 12, 2010 19.14 19.15 19.07 19.07 43,262 -0.11(-0.60%)
May 11, 2010 19.15 19.18 19.15 19.18 6,163 -0.08(-0.40%)
May 10, 2010 19.29 19.31 19.16 19.26 8,776 -0.11(-0.56%)
May 07, 2010 19.52 19.78 19.35 19.37 27,366 -0.08(-0.39%)
May 06, 2010 19.28 19.90 19.28 19.44 14,155 +0.30(+1.54%)
May 05, 2010 19.25 19.25 19.09 19.15 24,170 +0.06(+0.30%)
May 04, 2010 19.04 19.09 19.03 19.09 6,396 +0.22(+1.16%)
May 03, 2010 18.80 18.88 18.80 18.87 10,631 +0.02(+0.11%)
Apr 30, 2010 18.79 18.85 18.79 18.85 2,601 +0.17(+0.93%)
Apr 29, 2010 18.65 18.68 18.62 18.68 89,054 +0.03(+0.15%)
Apr 28, 2010 18.68 18.68 18.65 18.65 982 -0.15(-0.79%)
Apr 27, 2010 18.65 18.83 18.61 18.80 8,352 +0.24(+1.30%)
Apr 22, 2010 18.56 18.56 18.56 18.56 0 -0.06(-0.30%)
Apr 21, 2010 18.55 18.67 18.55 18.61 2,148 +0.09(+0.47%)
Apr 20, 2010 18.50 18.53 18.50 18.53 1,300 +0.02(+0.09%)
Apr 19, 2010 18.52 18.52 18.50 18.51 1,442 -0.01(-0.04%)
Apr 16, 2010 18.53 18.53 18.47 18.52 3,602 +0.10(+0.52%)
Apr 15, 2010 18.32 18.44 18.32 18.42 6,536 +0.03(+0.18%)
Apr 14, 2010 18.45 18.45 18.39 18.39 3,159 -0.12(-0.67%)
Apr 13, 2010 18.49 18.51 18.49 18.51 2,494 +0.11(+0.60%)
Apr 12, 2010 18.35 18.40 18.35 18.40 3,373 +0.16(+0.86%)
Apr 09, 2010 18.24 18.24 18.24 18.24 578 -0.07(-0.39%)
Apr 08, 2010 18.33 18.34 18.31 18.32 7,166 -0.01(-0.08%)
Apr 07, 2010 18.22 18.33 18.22 18.33 1,642 +0.25(+1.38%)
Apr 06, 2010 18.09 18.11 18.08 18.08 2,532 -0.01(-0.04%)
Apr 05, 2010 18.33 18.33 18.03 18.09 11,584 -0.30(-1.62%)
Apr 01, 2010 18.45 18.38 18.38 18.38 0 -0.00(-0.02%)
Mar 31, 2010 18.39 18.39 18.39 18.39 577 +0.10(+0.53%)
Mar 30, 2010 18.24 18.29 18.17 18.29 3,359 +0.05(+0.30%)
Mar 29, 2010 18.16 18.24 18.16 18.24 2,350 -0.02(-0.09%)
Mar 26, 2010 18.24 18.26 18.23 18.25 4,616 +0.01(+0.04%)
Mar 25, 2010 18.27 18.27 18.20 18.25 2,277 -0.10(-0.56%)
Mar 24, 2010 18.45 18.45 18.35 18.35 3,336 -0.30(-1.59%)
Mar 23, 2010 18.67 18.67 18.65 18.65 4,061 -0.05(-0.27%)
Mar 22, 2010 18.70 18.70 18.70 18.70 580 -0.02(-0.12%)
Mar 19, 2010 18.65 18.73 18.65 18.72 16,627 +0.05(+0.25%)
Mar 18, 2010 18.73 18.73 18.64 18.67 18,603 -0.05(-0.28%)
Mar 17, 2010 18.71 18.73 18.69 18.73 4,456 +0.07(+0.39%)
Mar 16, 2010 18.51 18.65 18.51 18.65 4,645 +0.14(+0.76%)
Mar 15, 2010 18.51 18.51 18.51 18.51 11,898 -0.03(-0.18%)
Mar 12, 2010 18.50 18.55 18.50 18.55 5,236 +0.07(+0.39%)
Mar 11, 2010 18.37 18.47 18.37 18.47 2,617 +0.11(+0.60%)
Mar 10, 2010 18.37 18.37 18.36 18.36 2,480 -0.06(-0.34%)
Mar 09, 2010 18.43 18.45 18.38 18.43 5,422 +0.01(+0.08%)
Mar 08, 2010 18.40 18.45 18.39 18.41 4,880 -0.07(-0.37%)
Mar 05, 2010 18.55 18.55 18.40 18.48 74,440 -0.20(-1.07%)
Mar 04, 2010 18.70 18.70 18.64 18.68 4,331 +0.12(+0.67%)
Mar 03, 2010 18.57 18.57 18.56 18.56 870 -0.06(-0.32%)
Mar 02, 2010 18.59 18.62 18.58 18.62 1,543 -0.04(-0.22%)
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.