Skip to main content

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 (%)
Nov 30, 2023 26.74 26.79 26.53 26.64 10,439,503 -0.28(-1.03%)
Nov 29, 2023 26.78 26.93 26.69 26.92 4,479,962 +0.31(+1.15%)
Nov 28, 2023 26.45 26.63 26.42 26.61 5,413,674 +0.06(+0.22%)
Nov 27, 2023 26.28 26.55 26.26 26.55 3,401,418 +0.40(+1.51%)
Nov 24, 2023 26.23 26.27 26.15 26.15 1,133,293 -0.29(-1.08%)
Nov 22, 2023 26.52 26.56 26.32 26.44 3,234,566 +0.09(+0.34%)
Nov 21, 2023 26.37 26.44 26.20 26.35 5,463,755 -0.02(-0.07%)
Nov 20, 2023 26.12 26.40 26.12 26.37 4,335,472 +0.14(+0.53%)
Nov 17, 2023 26.26 26.34 26.13 26.23 2,797,889 +0.11(+0.42%)
Nov 16, 2023 26.05 26.23 26.04 26.12 4,354,984 +0.29(+1.11%)
Nov 15, 2023 25.98 26.00 25.77 25.84 5,420,409 -0.35(-1.32%)
Nov 14, 2023 26.24 26.27 26.05 26.18 4,121,079 +0.54(+2.12%)
Nov 13, 2023 25.47 25.67 25.39 25.64 3,118,427 -0.03(-0.12%)
Nov 10, 2023 25.76 25.80 25.62 25.67 5,324,188 +0.11(+0.43%)
Nov 09, 2023 25.95 25.96 25.36 25.56 7,044,644 -0.54(-2.08%)
Nov 08, 2023 25.82 26.12 25.81 26.11 4,148,680 +0.39(+1.50%)
Nov 07, 2023 25.60 25.84 25.60 25.72 4,813,014 +0.34(+1.32%)
Nov 06, 2023 25.46 25.49 25.33 25.38 4,299,133 -0.23(-0.89%)
Nov 03, 2023 25.91 25.98 25.59 25.61 5,696,320 +0.20(+0.78%)
Nov 02, 2023 25.34 25.51 25.22 25.41 5,278,800 +0.51(+2.06%)
Nov 01, 2023 24.62 24.92 24.61 24.90 7,858,936 +0.48(+1.96%)
Oct 31, 2023 24.61 24.72 24.40 24.42 4,650,333 -0.10(-0.40%)
Oct 30, 2023 24.46 24.63 24.31 24.52 5,400,509 -0.11(-0.44%)
Oct 27, 2023 24.55 24.65 24.45 24.63 4,605,353 -0.06(-0.24%)
Oct 26, 2023 24.38 24.73 24.35 24.69 5,398,509 +0.33(+1.37%)
Oct 25, 2023 24.51 24.53 24.27 24.35 7,475,833 -0.48(-1.94%)
Oct 24, 2023 24.64 24.85 24.53 24.84 6,899,655 +0.24(+0.96%)
Oct 23, 2023 24.19 24.75 24.10 24.60 7,918,940 +0.31(+1.26%)
Oct 20, 2023 24.24 24.38 24.19 24.29 8,194,020 +0.12(+0.49%)
Oct 19, 2023 24.48 24.62 24.16 24.18 9,660,590 -0.42(-1.72%)
Oct 18, 2023 24.58 24.67 24.44 24.60 7,178,620 -0.22(-0.87%)
Oct 17, 2023 24.71 24.91 24.61 24.82 8,029,293 -0.28(-1.10%)
Oct 16, 2023 25.08 25.14 25.01 25.09 8,545,490 -0.37(-1.47%)
Oct 13, 2023 25.48 25.52 25.35 25.47 7,042,514 +0.40(+1.61%)
Oct 12, 2023 25.57 25.61 25.02 25.06 7,197,689 -0.64(-2.49%)
Oct 11, 2023 25.52 25.70 25.47 25.70 9,488,815 +0.48(+1.91%)
Oct 10, 2023 25.00 25.34 24.90 25.22 9,350,185 -0.02(-0.08%)
Oct 09, 2023 24.92 25.24 24.79 25.24 3,169,250 +0.52(+2.11%)
Oct 06, 2023 24.55 24.94 24.51 24.72 4,881,962 -0.29(-1.14%)
Oct 05, 2023 25.06 25.09 24.94 25.00 5,558,234 -0.10(-0.39%)
Oct 04, 2023 24.97 25.11 24.87 25.10 6,484,464 +0.30(+1.19%)
Oct 03, 2023 25.11 25.20 24.75 24.81 8,239,400 -0.48(-1.91%)
Oct 02, 2023 25.49 25.53 25.21 25.29 6,382,779 -0.38(-1.50%)
Sep 29, 2023 25.85 25.90 25.53 25.67 9,610,491 +0.02(+0.08%)
Sep 28, 2023 25.39 25.68 25.25 25.65 14,446,844 +0.04(+0.15%)
Sep 27, 2023 25.92 25.95 25.51 25.61 8,670,324 -0.13(-0.50%)
Sep 26, 2023 25.90 25.94 25.70 25.74 4,596,724 -0.10(-0.38%)
Sep 25, 2023 25.95 25.92 25.81 25.84 5,021,444 -0.58(-2.19%)
Sep 22, 2023 26.24 26.46 26.20 26.42 6,203,976 +0.20(+0.75%)
Sep 21, 2023 26.36 26.38 26.22 26.22 7,559,407 -0.62(-2.30%)
Sep 20, 2023 26.90 26.98 26.82 26.84 4,417,683 +0.05(+0.18%)
Sep 19, 2023 26.84 26.93 26.76 26.79 3,273,449 -0.14(-0.51%)
Sep 18, 2023 26.78 26.96 26.78 26.93 2,554,156 +0.10(+0.37%)
Sep 15, 2023 26.94 26.94 26.81 26.83 4,005,526 -0.15(-0.55%)
Sep 14, 2023 27.08 27.15 26.93 26.98 4,380,255 -0.16(-0.58%)
Sep 13, 2023 27.06 27.22 27.03 27.14 3,828,561 +0.01(+0.04%)
Sep 12, 2023 27.05 27.13 26.97 27.13 2,402,407 +0.12(+0.44%)
Sep 11, 2023 27.00 27.07 26.96 27.01 4,093,912 -0.16(-0.58%)
Sep 08, 2023 27.19 27.32 27.12 27.17 5,164,699 +0.09(+0.33%)
Sep 07, 2023 27.07 27.09 26.99 27.08 3,901,717 +0.08(+0.29%)
Sep 06, 2023 27.11 27.11 26.94 27.00 5,280,090 +0.03(+0.11%)
Sep 05, 2023 27.15 27.15 26.95 26.97 4,680,653 -0.33(-1.22%)
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.