Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.98 28.16 27.86 27.92 5,893,173 -0.28(-0.99%)
Dec 29, 2022 27.98 28.28 27.98 28.20 2,288,776 +0.29(+1.03%)
Dec 28, 2022 28.18 28.21 27.86 27.91 3,545,864 -0.15(-0.55%)
Dec 27, 2022 28.14 28.30 28.03 28.07 4,143,930 -0.50(-1.75%)
Dec 23, 2022 28.67 28.73 28.54 28.57 4,302,005 -0.39(-1.36%)
Dec 22, 2022 28.95 29.07 28.88 28.96 4,329,871 +0.03(+0.10%)
Dec 21, 2022 29.10 29.12 28.77 28.93 4,421,800 +0.05(+0.17%)
Dec 20, 2022 28.87 28.99 28.81 28.88 2,100,172 -0.50(-1.70%)
Dec 19, 2022 29.50 29.50 29.28 29.38 3,922,698 -0.45(-1.50%)
Dec 16, 2022 29.67 30.01 29.61 29.83 3,156,673 -0.29(-0.96%)
Dec 15, 2022 30.12 30.32 30.06 30.12 5,353,624 +0.12(+0.42%)
Dec 14, 2022 29.87 30.03 29.68 29.99 6,941,420 +0.13(+0.45%)
Dec 13, 2022 30.23 30.23 29.81 29.86 6,024,766 +0.29(+0.97%)
Dec 12, 2022 29.89 29.94 29.46 29.57 4,644,653 +0.10(+0.33%)
Dec 09, 2022 29.89 29.94 29.48 29.48 7,240,378 -0.70(-2.32%)
Dec 08, 2022 30.08 30.26 30.02 30.18 5,789,679 -0.11(-0.35%)
Dec 07, 2022 30.02 30.35 29.98 30.28 6,127,646 +0.61(+2.07%)
Dec 06, 2022 29.56 29.77 29.48 29.67 4,710,126 +0.33(+1.11%)
Dec 05, 2022 29.40 29.42 29.16 29.34 4,356,280 -0.38(-1.29%)
Dec 02, 2022 29.28 29.73 29.09 29.73 5,786,452 +0.32(+1.08%)
Dec 01, 2022 28.78 29.42 28.75 29.41 8,761,742 +0.84(+2.92%)
Nov 30, 2022 28.30 28.59 28.23 28.57 7,506,293 +0.19(+0.67%)
Nov 29, 2022 28.42 28.61 28.36 28.38 5,596,724 -0.31(-1.07%)
Nov 28, 2022 28.79 28.84 28.56 28.69 6,122,157 +0.08(+0.27%)
Nov 25, 2022 28.53 28.62 28.49 28.61 4,430,331 -0.06(-0.20%)
Nov 23, 2022 28.40 28.68 28.38 28.67 6,857,742 +0.42(+1.49%)
Nov 22, 2022 28.04 28.29 28.02 28.25 12,786,962 +0.35(+1.27%)
Nov 21, 2022 28.06 28.10 27.82 27.89 8,128,728 +0.09(+0.31%)
Nov 18, 2022 28.01 28.10 27.77 27.81 6,138,071 -0.15(-0.55%)
Nov 17, 2022 27.94 28.02 27.82 27.96 5,716,493 -0.28(-0.98%)
Nov 16, 2022 27.89 28.25 27.82 28.24 6,583,909 +0.56(+2.01%)
Nov 15, 2022 27.44 27.69 27.40 27.68 4,418,457 +0.41(+1.51%)
Nov 14, 2022 27.33 27.35 27.12 27.27 3,838,332 -0.08(-0.28%)
Nov 11, 2022 27.25 27.46 27.22 27.35 1,992,294 -0.08(-0.28%)
Nov 10, 2022 27.02 27.47 27.00 27.43 6,987,333 +1.00(+3.77%)
Nov 09, 2022 26.25 26.54 26.21 26.43 8,782,433 +0.08(+0.29%)
Nov 08, 2022 26.23 26.51 26.22 26.35 5,034,462 +0.28(+1.06%)
Nov 07, 2022 26.45 26.47 26.06 26.08 2,732,538 -0.25(-0.95%)
Nov 04, 2022 26.55 26.67 26.31 26.32 4,068,035 -0.39(-1.47%)
Nov 03, 2022 26.53 26.84 26.50 26.72 23,633,514 -0.13(-0.50%)
Nov 02, 2022 26.98 26.73 26.85 6,907,246 -0.10(-0.36%)
Nov 01, 2022 27.14 27.16 26.83 26.95 2,867,682 +0.22(+0.82%)
Oct 31, 2022 26.78 26.86 26.47 26.73 4,697,087 -0.19(-0.71%)
Oct 28, 2022 26.93 27.12 26.81 26.92 2,699,540 -0.20(-0.74%)
Oct 27, 2022 26.96 27.20 26.78 27.12 6,408,380 +0.28(+1.03%)
Oct 26, 2022 26.68 26.92 26.68 26.84 4,878,132 +0.34(+1.30%)
Oct 25, 2022 26.37 26.55 26.34 26.50 7,349,466 +0.68(+2.63%)
Oct 24, 2022 25.90 26.07 25.66 25.82 6,838,761 -0.18(-0.70%)
Oct 21, 2022 25.95 26.18 25.82 26.00 9,092,731 -0.43(-1.63%)
Oct 20, 2022 26.70 26.79 26.39 26.43 4,373,472 -0.40(-1.49%)
Oct 19, 2022 27.02 27.08 26.80 26.83 4,193,089 -0.50(-1.82%)
Oct 18, 2022 27.23 27.35 26.94 27.33 4,382,091 +0.11(+0.39%)
Oct 17, 2022 27.54 27.65 27.20 27.22 5,313,752 -0.13(-0.49%)
Oct 14, 2022 27.77 27.77 27.27 27.36 3,042,007 -0.19(-0.69%)
Oct 13, 2022 27.27 27.80 27.26 27.55 4,147,408 -0.24(-0.86%)
Oct 12, 2022 27.51 27.83 27.49 27.79 6,379,835 +0.11(+0.41%)
Oct 11, 2022 27.64 27.94 27.45 27.67 10,007,160 +0.12(+0.45%)
Oct 10, 2022 27.81 27.84 27.39 27.55 1,533,275 -0.40(-1.44%)
Oct 07, 2022 27.88 28.11 27.81 27.95 3,616,803 -0.26(-0.91%)
Oct 06, 2022 28.35 28.42 28.08 28.21 6,507,783 -0.11(-0.40%)
Oct 05, 2022 28.41 28.43 28.12 28.32 4,724,257 -0.31(-1.07%)
Oct 04, 2022 28.79 28.93 28.58 28.63 7,789,632 -0.07(-0.23%)
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.