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 29, 2015 28.66 28.81 28.61 28.61 34,127 +0.09(+0.32%)
May 28, 2015 28.56 28.65 28.52 28.52 65,713 -0.15(-0.53%)
May 27, 2015 28.46 28.67 28.37 28.67 36,190 +0.09(+0.31%)
May 26, 2015 28.20 28.59 28.20 28.59 39,523 +0.50(+1.79%)
May 22, 2015 28.07 28.08 28.08 28.08 58,079 -0.04(-0.13%)
May 21, 2015 27.97 28.16 27.96 28.12 132,807 +0.34(+1.23%)
May 20, 2015 27.77 27.93 27.71 27.78 165,101 +0.07(+0.26%)
May 19, 2015 27.72 27.97 27.68 27.70 138,320 -0.23(-0.81%)
May 18, 2015 28.11 28.11 27.91 27.93 91,018 -0.44(-1.55%)
May 15, 2015 28.11 28.47 28.11 28.37 159,899 +0.51(+1.84%)
May 14, 2015 27.76 28.19 27.74 27.86 307,599 +0.06(+0.20%)
May 13, 2015 28.13 28.16 27.70 27.80 108,273 -0.18(-0.63%)
May 12, 2015 27.88 28.16 27.73 27.98 628,618 +0.05(+0.17%)
May 11, 2015 28.36 28.36 27.92 27.93 238,209 -0.63(-2.21%)
May 08, 2015 28.75 28.79 28.52 28.56 942,206 +0.08(+0.28%)
May 07, 2015 28.32 28.57 28.29 28.48 557,652 +0.32(+1.14%)
May 06, 2015 28.43 28.44 28.09 28.16 664,347 -0.52(-1.81%)
May 05, 2015 28.66 28.68 28.38 28.68 242,810 +0.04(+0.13%)
May 04, 2015 28.94 28.98 28.59 28.64 348,440 -0.24(-0.82%)
May 01, 2015 29.04 29.10 28.81 28.88 735,670 -0.40(-1.38%)
Apr 30, 2015 29.07 29.28 28.95 29.28 117,304 +0.09(+0.30%)
Apr 29, 2015 29.24 29.69 29.11 29.19 149,233 -0.35(-1.20%)
Apr 28, 2015 29.75 29.81 29.53 29.55 169,535 -0.37(-1.22%)
Apr 27, 2015 29.94 30.03 29.79 29.91 515,638 -0.04(-0.13%)
Apr 24, 2015 29.86 30.07 29.81 29.95 219,787 +0.22(+0.73%)
Apr 23, 2015 29.63 29.85 29.61 29.74 105,371 +0.12(+0.41%)
Apr 22, 2015 29.99 29.99 29.58 29.61 191,546 -0.44(-1.45%)
Apr 21, 2015 30.17 30.21 30.01 30.05 107,326 -0.12(-0.40%)
Apr 20, 2015 30.34 30.35 30.10 30.17 176,156 -0.25(-0.82%)
Apr 17, 2015 30.08 30.46 30.07 30.42 207,792 +0.27(+0.89%)
Apr 16, 2015 30.30 30.30 29.99 30.15 247,859 -0.09(-0.29%)
Apr 15, 2015 30.35 30.38 30.19 30.24 199,684 -0.03(-0.09%)
Apr 14, 2015 30.38 30.52 30.22 30.27 104,565 +0.21(+0.68%)
Apr 13, 2015 30.02 30.12 29.97 30.06 311,994 +0.04(+0.15%)
Apr 10, 2015 30.17 30.21 30.00 30.02 1,387,259 +0.04(+0.15%)
Apr 09, 2015 30.58 30.71 29.81 29.97 154,921 -0.33(-1.09%)
Apr 08, 2015 30.32 30.38 30.13 30.30 65,279 -0.07(-0.24%)
Apr 07, 2015 30.18 30.38 30.08 30.38 100,058 +0.27(+0.89%)
Apr 06, 2015 30.46 30.46 30.08 30.11 119,077 -0.16(-0.53%)
Apr 02, 2015 30.57 30.27 30.27 30.27 55,213 -0.32(-1.05%)
Apr 01, 2015 30.35 30.65 30.35 30.59 917,786 +0.41(+1.36%)
Mar 31, 2015 30.10 30.23 30.01 30.18 92,004 +0.06(+0.21%)
Mar 30, 2015 30.27 30.27 30.09 30.12 206,709 -0.14(-0.47%)
Mar 27, 2015 30.00 30.28 30.00 30.26 45,425 +0.33(+1.11%)
Mar 26, 2015 30.26 30.26 29.85 29.93 115,794 -0.43(-1.40%)
Mar 25, 2015 30.58 30.63 30.34 30.35 85,158 -0.24(-0.77%)
Mar 24, 2015 30.45 30.59 30.36 30.59 100,590 +0.29(+0.95%)
Mar 23, 2015 30.43 30.43 30.23 30.30 86,379 -0.08(-0.25%)
Mar 20, 2015 30.26 30.39 30.26 30.38 165,032 +0.18(+0.61%)
Mar 19, 2015 30.57 30.57 30.06 30.19 96,438 -0.14(-0.46%)
Mar 18, 2015 29.98 30.34 29.77 30.33 129,404 +0.53(+1.76%)
Mar 17, 2015 29.75 29.83 29.69 29.81 86,995 +0.21(+0.72%)
Mar 16, 2015 29.57 29.62 29.45 29.59 163,793 +0.26(+0.89%)
Mar 13, 2015 29.31 29.46 29.28 29.33 58,883 -0.08(-0.29%)
Mar 12, 2015 29.66 29.66 29.34 29.42 326,304 -0.02(-0.07%)
Mar 11, 2015 29.23 29.47 29.22 29.44 102,574 +0.20(+0.70%)
Mar 10, 2015 29.15 29.26 29.14 29.23 152,070 +0.36(+1.23%)
Mar 09, 2015 28.88 28.91 28.75 28.88 265,568 +0.25(+0.88%)
Mar 06, 2015 28.90 28.90 28.54 28.63 424,495 -0.63(-2.17%)
Mar 05, 2015 29.30 29.36 29.15 29.26 130,974 -0.02(-0.05%)
Mar 04, 2015 29.41 29.25 29.23 29.28 112,202 +0.03(+0.10%)
Mar 03, 2015 29.35 29.44 29.25 29.25 158,627 -0.11(-0.38%)
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.