Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.93 -0.01 (-0.02%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 28.71 28.85 28.19 28.24 8,898,822 -0.33(-1.17%)
Sep 29, 2022 28.35 28.69 28.34 28.57 5,001,892 -0.16(-0.56%)
Sep 28, 2022 28.41 28.75 28.25 28.73 5,253,494 +0.91(+3.29%)
Sep 27, 2022 28.29 28.35 27.82 27.82 5,260,575 -0.71(-2.50%)
Sep 26, 2022 28.97 28.97 28.41 28.53 5,964,887 -0.57(-1.96%)
Sep 23, 2022 28.97 29.26 28.79 29.11 9,718,252 +0.15(+0.53%)
Sep 22, 2022 29.11 29.14 28.84 28.95 8,292,193 -0.75(-2.53%)
Sep 21, 2022 29.37 29.71 29.17 29.71 4,145,966 +0.46(+1.56%)
Sep 20, 2022 29.11 29.39 29.04 29.25 3,681,370 -0.28(-0.94%)
Sep 19, 2022 29.42 29.65 29.40 29.52 2,756,504 +0.04(+0.13%)
Sep 16, 2022 29.46 29.70 29.40 29.49 5,370,232 -0.19(-0.64%)
Sep 15, 2022 29.67 29.76 29.60 29.68 2,876,215 -0.06(-0.19%)
Sep 14, 2022 29.58 29.80 29.53 29.73 3,010,650 +0.08(+0.26%)
Sep 13, 2022 29.39 29.68 29.32 29.66 3,292,095 +0.03(+0.10%)
Sep 12, 2022 29.93 30.00 29.51 29.63 9,343,652 -0.22(-0.73%)
Sep 09, 2022 29.88 29.98 29.70 29.85 1,565,460 +0.06(+0.19%)
Sep 08, 2022 30.01 30.16 29.79 29.79 6,535,079 -0.29(-0.95%)
Sep 07, 2022 29.85 30.14 29.83 30.08 6,302,479 +0.47(+1.58%)
Sep 06, 2022 29.99 30.00 29.61 29.61 3,612,537 -0.72(-2.39%)
Sep 02, 2022 30.20 30.41 30.14 30.33 4,930,154 +0.17(+0.57%)
Sep 01, 2022 30.23 30.32 30.00 30.16 3,494,379 -0.52(-1.71%)
Aug 31, 2022 30.89 31.04 30.60 30.69 6,607,451 -0.26(-0.83%)
Aug 30, 2022 30.86 31.10 30.76 30.94 3,092,026 +0.06(+0.18%)
Aug 29, 2022 30.97 30.99 30.77 30.89 1,307,429 -0.27(-0.85%)
Aug 26, 2022 30.84 31.26 30.77 31.15 4,192,965 +0.19(+0.61%)
Aug 25, 2022 30.59 31.02 28.96 30.96 29,707,094 +0.41(+1.34%)
Aug 24, 2022 30.63 30.71 30.46 30.55 5,634,561 -0.22(-0.71%)
Aug 23, 2022 30.80 31.13 30.69 30.77 2,551,434 -0.14(-0.46%)
Aug 22, 2022 31.01 31.03 30.81 30.92 2,177,935 -0.12(-0.40%)
Aug 19, 2022 31.10 31.13 30.97 31.04 6,412,715 -0.49(-1.57%)
Aug 18, 2022 31.54 31.72 31.47 31.53 3,173,972 +0.08(+0.24%)
Aug 17, 2022 31.57 31.57 31.37 31.46 2,433,065 -0.36(-1.14%)
Aug 16, 2022 31.62 31.82 31.37 31.82 1,542,112 +0.11(+0.36%)
Aug 15, 2022 31.89 31.99 31.69 31.70 1,610,852 +0.02(+0.06%)
Aug 12, 2022 31.57 31.69 31.40 31.69 1,726,960 +0.30(+0.97%)
Aug 11, 2022 31.99 32.03 31.31 31.38 10,790,069 -0.67(-2.08%)
Aug 10, 2022 32.21 32.50 31.96 32.05 8,021,308 -0.19(-0.59%)
Aug 09, 2022 32.21 32.35 32.14 32.24 4,528,879 -0.10(-0.32%)
Aug 08, 2022 32.19 32.40 32.18 32.34 2,504,953 +0.43(+1.34%)
Aug 05, 2022 32.03 32.06 31.76 31.91 3,924,047 -0.72(-2.21%)
Aug 04, 2022 32.54 32.70 32.46 32.64 9,072,151 -0.01(-0.03%)
Aug 03, 2022 32.07 32.66 31.86 32.65 6,871,290 +0.47(+1.45%)
Aug 02, 2022 32.86 33.00 32.11 32.18 7,165,759 -0.64(-1.94%)
Aug 01, 2022 32.39 32.85 32.35 32.82 3,030,198 +0.68(+2.13%)
Jul 29, 2022 32.19 32.58 32.09 32.13 6,385,366 -0.07(-0.21%)
Jul 28, 2022 32.27 32.48 32.09 32.20 3,289,578 +0.25(+0.77%)
Jul 27, 2022 32.23 32.34 31.91 31.95 4,344,695 -0.13(-0.41%)
Jul 26, 2022 32.42 32.52 32.06 32.09 3,856,566 +0.07(+0.21%)
Jul 25, 2022 31.89 32.09 31.82 32.02 9,298,816 -0.34(-1.06%)
Jul 22, 2022 32.29 32.53 32.19 32.36 8,743,081 +0.53(+1.67%)
Jul 21, 2022 31.47 31.86 31.43 31.83 6,917,289 +0.49(+1.57%)
Jul 20, 2022 31.56 31.57 31.19 31.34 7,743,544 +0.09(+0.30%)
Jul 19, 2022 31.41 31.46 31.09 31.24 4,389,119 -0.17(-0.54%)
Jul 18, 2022 31.48 31.50 31.21 31.41 1,764,310 -0.31(-0.99%)
Jul 15, 2022 31.63 31.90 31.58 31.73 5,605,377 +0.20(+0.63%)
Jul 14, 2022 31.44 31.70 31.28 31.53 7,396,783 -0.26(-0.81%)
Jul 13, 2022 31.12 31.83 31.02 31.78 14,142,348 +0.34(+1.09%)
Jul 12, 2022 31.59 31.75 31.43 31.44 3,940,625 +0.15(+0.49%)
Jul 11, 2022 31.12 31.37 31.10 31.29 4,794,648 +0.50(+1.63%)
Jul 08, 2022 31.03 31.03 30.67 30.79 4,508,066 -0.35(-1.13%)
Jul 07, 2022 31.45 31.46 31.06 31.14 3,321,865 -0.24(-0.76%)
Jul 06, 2022 32.04 32.05 31.37 31.37 7,038,859 -0.48(-1.52%)
Jul 05, 2022 31.93 32.11 31.72 31.86 4,050,535 +0.20(+0.63%)
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.