Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.82 +0.16 (+0.58%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 27.55 27.85 27.43 27.82 3,748,780 +0.16(+0.58%)
Feb 29, 2024 27.56 27.70 27.56 27.66 5,108,020 +0.16(+0.58%)
Feb 28, 2024 27.37 27.51 27.33 27.50 4,114,585 +0.16(+0.58%)
Feb 27, 2024 27.42 27.48 27.30 27.34 2,984,095 -0.16(-0.58%)
Feb 26, 2024 27.60 27.61 27.38 27.50 4,162,329 -0.09(-0.33%)
Feb 23, 2024 27.29 27.61 27.29 27.59 3,476,103 +0.34(+1.24%)
Feb 22, 2024 27.19 27.30 27.17 27.25 3,674,790 +0.08(+0.29%)
Feb 21, 2024 27.33 27.36 27.11 27.17 4,142,629 -0.16(-0.58%)
Feb 20, 2024 27.31 27.43 27.30 27.33 2,163,684 +0.03(+0.11%)
Feb 16, 2024 27.22 27.32 27.19 27.30 2,901,685 -0.15(-0.55%)
Feb 15, 2024 27.53 27.57 27.38 27.45 4,416,177 +0.13(+0.47%)
Feb 14, 2024 27.18 27.39 27.16 27.32 4,666,473 +0.13(+0.48%)
Feb 13, 2024 27.34 27.39 27.18 27.19 3,321,517 -0.46(-1.66%)
Feb 12, 2024 27.63 27.70 27.52 27.65 3,293,689 +0.03(+0.11%)
Feb 09, 2024 27.59 27.66 27.55 27.62 3,352,467 -0.05(-0.18%)
Feb 08, 2024 27.67 27.75 27.57 27.67 16,072,867 -0.17(-0.61%)
Feb 07, 2024 27.83 28.01 27.81 27.84 4,753,720 -0.11(-0.39%)
Feb 06, 2024 27.73 27.99 27.72 27.95 3,803,752 +0.24(+0.86%)
Feb 05, 2024 27.84 27.90 27.66 27.71 4,263,215 -0.52(-1.84%)
Feb 02, 2024 28.28 28.37 28.12 28.23 4,383,145 -0.58(-2.01%)
Feb 01, 2024 28.62 28.95 28.54 28.80 6,344,644 +0.49(+1.72%)
Jan 31, 2024 28.20 28.38 28.15 28.32 5,269,086 +0.27(+0.96%)
Jan 30, 2024 27.99 28.05 27.79 28.05 4,641,422 +0.22(+0.79%)
Jan 29, 2024 27.68 27.90 27.63 27.83 3,195,115 +0.30(+1.08%)
Jan 26, 2024 27.56 27.61 27.45 27.53 3,387,989 -0.06(-0.22%)
Jan 25, 2024 27.58 27.65 27.48 27.59 5,399,029 +0.18(+0.65%)
Jan 24, 2024 27.73 27.75 27.35 27.41 4,133,433 -0.16(-0.58%)
Jan 23, 2024 27.57 27.60 27.44 27.57 2,890,069 -0.19(-0.68%)
Jan 22, 2024 27.81 27.88 27.69 27.76 4,442,696 +0.16(+0.58%)
Jan 19, 2024 27.49 27.63 27.38 27.60 4,136,780 +0.07(+0.25%)
Jan 18, 2024 27.70 27.73 27.45 27.53 4,215,128 -0.23(-0.82%)
Jan 17, 2024 27.75 27.85 27.63 27.76 5,923,444 -0.05(-0.18%)
Jan 16, 2024 28.05 28.08 27.73 27.81 6,439,205 -0.47(-1.65%)
Jan 12, 2024 28.33 28.47 28.20 28.28 4,384,833 -0.01(-0.03%)
Jan 11, 2024 28.14 28.32 28.02 28.29 5,440,150 +0.16(+0.57%)
Jan 10, 2024 28.34 28.37 28.12 28.13 7,546,632 -0.14(-0.49%)
Jan 09, 2024 28.25 28.39 28.23 28.27 5,413,169 -0.12(-0.42%)
Jan 08, 2024 28.12 28.45 28.10 28.39 4,742,647 +0.24(+0.85%)
Jan 05, 2024 28.19 28.51 28.11 28.15 4,616,767 -0.25(-0.88%)
Jan 04, 2024 28.44 28.50 28.34 28.40 4,848,654 -0.41(-1.41%)
Jan 03, 2024 28.43 28.82 28.38 28.80 5,455,036 +0.14(+0.49%)
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.