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 (%)
Aug 31, 2010 22.06 22.10 21.94 22.07 43,224 +0.21(+0.95%)
Aug 30, 2010 21.74 21.87 21.69 21.86 79,568 +0.34(+1.59%)
Aug 27, 2010 21.52 22.05 21.50 21.52 63,599 -0.55(-2.48%)
Aug 26, 2010 21.91 22.06 21.89 22.06 86,249 +0.22(+1.02%)
Aug 25, 2010 22.14 22.14 21.79 21.84 55,324 -0.08(-0.38%)
Aug 24, 2010 21.85 21.98 21.77 21.93 47,962 +0.27(+1.26%)
Aug 23, 2010 21.59 21.69 21.52 21.65 22,279 -0.01(-0.06%)
Aug 20, 2010 21.73 21.79 21.61 21.67 204,663 -0.03(-0.15%)
Aug 19, 2010 21.51 21.80 21.45 21.70 75,486 +0.24(+1.10%)
Aug 18, 2010 21.54 21.57 21.44 21.46 64,819 +0.07(+0.31%)
Aug 17, 2010 21.49 21.49 21.32 21.40 87,033 -0.14(-0.64%)
Aug 16, 2010 21.42 21.55 21.39 21.53 114,896 +0.42(+1.99%)
Aug 13, 2010 20.94 21.12 20.94 21.11 60,213 +0.23(+1.08%)
Aug 12, 2010 20.97 21.02 20.86 20.89 37,643 -0.02(-0.09%)
Aug 11, 2010 20.87 20.98 20.86 20.91 18,550 +0.15(+0.74%)
Aug 10, 2010 20.71 20.85 20.68 20.75 61,017 +0.10(+0.48%)
Aug 09, 2010 20.66 20.69 20.64 20.65 39,880 -0.02(-0.11%)
Aug 06, 2010 20.68 20.71 20.64 20.68 18,516 +0.14(+0.67%)
Aug 05, 2010 20.54 20.56 20.47 20.54 26,517 +0.09(+0.42%)
Aug 04, 2010 20.54 20.54 20.45 20.45 7,285 -0.07(-0.34%)
Aug 03, 2010 20.51 20.55 20.49 20.52 32,050 +0.07(+0.32%)
Aug 02, 2010 20.48 20.50 20.46 20.46 4,845 -0.21(-1.00%)
Jul 30, 2010 20.66 20.66 20.53 20.66 9,242 +0.40(+1.96%)
Jul 29, 2010 20.24 20.74 20.24 20.27 82,479 -0.10(-0.48%)
Jul 28, 2010 20.27 20.36 20.22 20.36 16,336 +0.06(+0.29%)
Jul 27, 2010 20.34 20.35 20.28 20.30 18,206 -0.12(-0.61%)
Jul 26, 2010 20.42 20.46 20.33 20.43 24,924 -0.06(-0.28%)
Jul 23, 2010 20.61 20.61 20.49 20.49 3,580 -0.16(-0.80%)
Jul 22, 2010 20.68 20.69 20.65 20.65 4,277 -0.19(-0.91%)
Jul 21, 2010 20.65 20.84 20.63 20.84 13,165 +0.27(+1.29%)
Jul 20, 2010 20.62 20.62 20.56 20.57 9,153 +0.04(+0.19%)
Jul 19, 2010 20.60 20.61 20.50 20.53 34,798 -0.08(-0.39%)
Jul 16, 2010 20.61 20.65 20.57 20.61 14,729 +0.12(+0.58%)
Jul 15, 2010 20.44 20.57 20.44 20.50 11,792 +0.13(+0.64%)
Jul 14, 2010 20.23 20.39 20.18 20.37 13,465 +0.18(+0.88%)
Jul 13, 2010 20.27 20.27 20.14 20.19 45,956 -0.13(-0.64%)
Jul 12, 2010 20.35 20.41 20.32 20.32 7,789 -0.01(-0.03%)
Jul 09, 2010 20.32 20.33 20.32 20.32 1,215 -0.11(-0.55%)
Jul 08, 2010 20.39 20.45 20.38 20.44 13,989 -0.06(-0.29%)
Jul 07, 2010 20.65 20.68 20.49 20.50 19,679 -0.21(-1.00%)
Jul 06, 2010 20.56 20.71 20.53 20.70 69,839 +0.08(+0.39%)
Jul 02, 2010 20.62 20.63 20.60 20.62 8,292 -0.04(-0.20%)
Jul 01, 2010 20.69 20.84 20.64 20.66 134,780 +0.06(+0.28%)
Jun 30, 2010 20.60 20.78 20.53 20.61 64,135 +0.05(+0.23%)
Jun 29, 2010 20.46 20.56 20.44 20.56 6,161 +0.37(+1.85%)
Jun 25, 2010 20.18 20.22 20.11 20.18 5,584 +0.07(+0.35%)
Jun 24, 2010 20.25 20.25 20.12 20.12 3,433 -0.09(-0.45%)
Jun 23, 2010 20.20 20.21 20.17 20.21 8,476 +0.13(+0.64%)
Jun 22, 2010 19.95 20.08 19.95 20.08 5,837 +0.14(+0.70%)
Jun 21, 2010 19.74 19.95 19.72 19.94 11,284 +0.01(+0.04%)
Jun 18, 2010 19.93 20.02 19.91 19.93 8,946 -0.07(-0.35%)
Jun 17, 2010 19.90 20.05 19.90 20.00 4,351 +0.14(+0.68%)
Jun 16, 2010 19.86 19.86 19.76 19.86 27,465 +0.10(+0.53%)
Jun 15, 2010 19.85 19.86 19.72 19.76 100,109 -0.09(-0.47%)
Jun 14, 2010 19.75 19.86 19.73 19.85 33,168 -0.10(-0.49%)
Jun 11, 2010 19.86 19.95 19.78 19.95 9,769 +0.25(+1.29%)
Jun 10, 2010 19.90 19.90 19.69 19.70 14,858 -0.34(-1.71%)
Jun 09, 2010 19.90 20.04 19.90 20.04 4,770 +0.03(+0.15%)
Jun 08, 2010 20.06 20.08 20.01 20.01 12,801 -0.02(-0.10%)
Jun 07, 2010 19.96 20.03 19.96 20.03 1,388 +0.09(+0.48%)
Jun 04, 2010 19.93 19.93 19.77 19.93 3,049 +0.33(+1.70%)
Jun 03, 2010 19.52 19.61 19.52 19.60 13,840 -0.07(-0.36%)
Jun 02, 2010 19.81 19.84 19.67 19.67 21,461 -0.09(-0.46%)
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.