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 29, 2014 27.33 27.29 27.29 27.29 22,781 -0.02(-0.09%)
Aug 28, 2014 27.33 27.37 27.27 27.31 27,074 +0.21(+0.77%)
Aug 27, 2014 27.06 27.15 26.99 27.11 9,054 +0.14(+0.52%)
Aug 26, 2014 27.11 27.11 26.95 26.97 101,749 -0.07(-0.25%)
Aug 25, 2014 26.97 27.05 26.94 27.03 35,822 +0.10(+0.37%)
Aug 22, 2014 26.91 26.95 26.75 26.93 27,950 +0.13(+0.50%)
Aug 21, 2014 26.71 26.83 26.71 26.80 21,328 +0.12(+0.45%)
Aug 20, 2014 26.73 26.73 26.60 26.68 27,474 -0.03(-0.12%)
Aug 19, 2014 26.94 26.94 26.70 26.71 31,263 -0.07(-0.27%)
Aug 18, 2014 26.90 26.92 26.75 26.78 58,348 -0.21(-0.79%)
Aug 15, 2014 26.83 27.18 26.83 27.00 89,447 +0.25(+0.94%)
Aug 14, 2014 26.67 26.75 26.47 26.75 13,248 +0.19(+0.73%)
Aug 13, 2014 26.54 26.58 26.44 26.55 35,093 +0.13(+0.51%)
Aug 12, 2014 26.66 26.66 26.42 26.42 180,165 -0.15(-0.58%)
Aug 11, 2014 26.60 26.63 26.54 26.57 16,911 -0.02(-0.06%)
Aug 08, 2014 26.67 26.75 26.56 26.59 49,916 -0.02(-0.09%)
Aug 07, 2014 26.48 26.62 26.46 26.61 26,955 +0.24(+0.90%)
Aug 06, 2014 26.58 26.62 26.37 26.37 26,474 -0.02(-0.06%)
Aug 05, 2014 26.31 26.42 26.19 26.39 38,720 +0.08(+0.29%)
Aug 04, 2014 26.45 26.45 26.31 26.31 126,553 -0.03(-0.12%)
Aug 01, 2014 26.05 26.44 26.05 26.35 388,823 +0.18(+0.71%)
Jul 31, 2014 26.05 26.19 26.05 26.16 68,662 -0.07(-0.27%)
Jul 30, 2014 26.39 26.44 26.22 26.23 45,979 -0.34(-1.28%)
Jul 29, 2014 26.56 26.59 26.52 26.57 28,580 +0.11(+0.41%)
Jul 28, 2014 26.51 26.55 26.46 26.46 16,581 -0.05(-0.20%)
Jul 25, 2014 26.46 26.52 26.42 26.52 17,031 +0.25(+0.95%)
Jul 24, 2014 26.30 26.30 26.24 26.27 20,535 -0.22(-0.84%)
Jul 23, 2014 26.48 26.52 26.48 26.49 11,727 +0.05(+0.18%)
Jul 22, 2014 26.44 26.44 26.32 26.44 18,492 +0.02(+0.09%)
Jul 21, 2014 26.39 26.48 26.39 26.42 34,168 +0.14(+0.52%)
Jul 18, 2014 26.37 26.37 26.22 26.28 33,820 -0.08(-0.31%)
Jul 17, 2014 26.21 26.38 26.17 26.37 49,859 +0.32(+1.23%)
Jul 16, 2014 25.95 26.05 25.94 26.05 37,807 +0.06(+0.25%)
Jul 15, 2014 25.94 26.04 25.88 25.98 21,027 +0.02(+0.08%)
Jul 14, 2014 26.04 26.05 25.96 25.96 17,589 -0.09(-0.34%)
Jul 11, 2014 26.05 26.12 26.05 26.05 26,915 +0.08(+0.29%)
Jul 10, 2014 26.13 26.13 25.95 25.97 45,015 -0.01(-0.02%)
Jul 09, 2014 25.88 25.98 25.84 25.98 74,516 +0.07(+0.29%)
Jul 08, 2014 25.83 25.92 25.83 25.91 16,721 +0.23(+0.91%)
Jul 07, 2014 25.59 25.70 25.59 25.67 80,904 +0.20(+0.79%)
Jul 03, 2014 25.39 25.47 25.47 25.47 106,078 -0.09(-0.35%)
Jul 02, 2014 25.71 25.71 25.54 25.56 55,602 -0.24(-0.95%)
Jul 01, 2014 25.85 25.90 25.80 25.81 487,410 -0.26(-0.99%)
Jun 30, 2014 26.00 26.06 25.98 26.06 43,493 +0.11(+0.42%)
Jun 27, 2014 26.08 26.08 25.95 25.95 31,097 -0.05(-0.18%)
Jun 26, 2014 25.98 26.05 25.98 26.00 46,790 +0.11(+0.43%)
Jun 25, 2014 25.96 25.96 25.86 25.89 20,482 +0.11(+0.41%)
Jun 24, 2014 25.71 25.79 25.69 25.78 17,124 +0.19(+0.75%)
Jun 23, 2014 25.72 25.72 25.59 25.59 34,951 -0.03(-0.12%)
Jun 20, 2014 25.49 25.62 25.45 25.62 11,925 +0.12(+0.46%)
Jun 19, 2014 25.78 25.78 25.43 25.51 16,992 -0.27(-1.04%)
Jun 18, 2014 25.64 25.77 25.63 25.77 23,667 +0.19(+0.73%)
Jun 17, 2014 25.60 25.65 25.58 25.59 11,192 -0.23(-0.90%)
Jun 16, 2014 25.75 25.82 25.71 25.82 13,914 +0.11(+0.41%)
Jun 13, 2014 25.64 25.80 25.64 25.71 18,991 -0.05(-0.20%)
Jun 12, 2014 25.54 25.79 25.51 25.76 23,275 +0.26(+1.03%)
Jun 11, 2014 25.59 25.59 25.47 25.50 40,148 -0.04(-0.15%)
Jun 10, 2014 25.53 25.55 25.44 25.54 40,894 -0.08(-0.31%)
Jun 06, 2014 25.74 25.77 25.61 25.62 36,350 -0.00(-0.01%)
Jun 05, 2014 25.53 25.69 25.49 25.62 41,441 +0.03(+0.13%)
Jun 04, 2014 25.65 25.65 25.54 25.59 29,533 -0.02(-0.09%)
Jun 03, 2014 25.83 25.83 25.60 25.61 78,336 -0.31(-1.18%)
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.