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, 2012 27.17 27.53 27.17 27.50 13,099 +0.31(+1.16%)
Aug 30, 2012 27.27 27.28 27.18 27.19 29,769 +0.11(+0.42%)
Aug 29, 2012 27.06 27.11 27.03 27.08 68,915 -0.03(-0.11%)
Aug 27, 2012 27.11 27.16 27.10 27.11 20,545 +0.13(+0.49%)
Aug 24, 2012 27.12 27.12 26.96 26.98 111,101 -0.01(-0.03%)
Aug 23, 2012 26.98 27.02 26.96 26.98 200,266 +0.10(+0.36%)
Aug 22, 2012 26.70 26.89 26.68 26.89 73,655 +0.40(+1.53%)
Aug 21, 2012 26.34 26.50 26.19 26.48 142,630 +0.08(+0.31%)
Aug 20, 2012 26.35 26.46 26.35 26.40 182,176 +0.06(+0.23%)
Aug 17, 2012 26.32 26.44 26.31 26.34 167,064 +0.10(+0.37%)
Aug 16, 2012 26.47 26.51 26.17 26.24 202,901 -0.19(-0.72%)
Aug 15, 2012 26.61 26.66 26.40 26.43 420,217 -0.34(-1.26%)
Aug 14, 2012 26.80 26.88 26.77 26.77 76,388 -0.34(-1.26%)
Aug 13, 2012 27.21 27.27 27.11 27.11 95,773 -0.03(-0.11%)
Aug 10, 2012 27.24 27.25 27.12 27.14 37,002 +0.12(+0.44%)
Aug 09, 2012 26.94 27.05 26.85 27.02 33,626 -0.00(-0.01%)
Aug 08, 2012 27.23 27.25 26.86 27.03 136,406 -0.14(-0.51%)
Aug 07, 2012 27.19 27.20 27.07 27.16 44,609 -0.33(-1.19%)
Aug 06, 2012 27.52 27.61 27.46 27.49 40,322 +0.04(+0.15%)
Aug 03, 2012 27.55 27.55 27.34 27.45 139,037 -0.39(-1.41%)
Aug 02, 2012 27.88 28.03 27.80 27.84 202,159 +0.15(+0.53%)
Aug 01, 2012 27.68 27.82 27.64 27.70 81,227 -0.16(-0.58%)
Jul 31, 2012 27.86 27.88 27.65 27.86 46,665 +0.05(+0.19%)
Jul 30, 2012 27.63 27.80 27.57 27.80 15,388 +0.21(+0.77%)
Jul 27, 2012 27.89 27.89 27.35 27.59 76,107 -0.53(-1.87%)
Jul 26, 2012 28.19 28.20 28.11 28.12 17,134 -0.18(-0.63%)
Jul 25, 2012 28.23 28.32 28.19 28.30 16,800 +0.04(+0.16%)
Jul 24, 2012 28.00 28.30 28.00 28.25 16,618 +0.19(+0.68%)
Jul 23, 2012 28.14 28.19 28.02 28.06 99,323 +0.14(+0.51%)
Jul 20, 2012 27.84 27.96 27.84 27.92 96,582 +0.29(+1.04%)
Jul 19, 2012 27.58 27.73 27.58 27.63 69,581 -0.09(-0.31%)
Jul 18, 2012 27.80 27.80 27.70 27.72 13,165 +0.06(+0.20%)
Jul 17, 2012 27.78 27.85 27.66 27.66 44,084 -0.19(-0.70%)
Jul 16, 2012 27.97 28.02 27.83 27.86 60,700 +0.10(+0.36%)
Jul 13, 2012 27.74 27.76 27.66 27.76 27,096 -0.06(-0.20%)
Jul 12, 2012 27.72 27.82 27.72 27.81 78,043 +0.19(+0.69%)
Jul 11, 2012 27.68 27.82 27.61 27.62 100,404 -0.03(-0.12%)
Jul 10, 2012 27.52 27.67 27.52 27.66 9,175 +0.07(+0.24%)
Jul 09, 2012 27.43 27.60 27.40 27.59 106,686 +0.22(+0.79%)
Jul 06, 2012 27.31 27.40 27.31 27.37 106,571 +0.24(+0.88%)
Jul 05, 2012 27.04 27.22 27.04 27.13 80,081 +0.06(+0.22%)
Jul 03, 2012 27.19 27.19 27.07 27.07 19,742 -0.18(-0.66%)
Jul 02, 2012 27.05 27.38 27.04 27.25 75,289 +0.29(+1.06%)
Jun 29, 2012 26.93 27.03 26.86 26.96 75,447 -0.33(-1.20%)
Jun 28, 2012 27.39 27.39 27.27 27.29 49,375 +0.09(+0.32%)
Jun 27, 2012 27.20 27.25 27.15 27.21 22,719 +0.05(+0.17%)
Jun 26, 2012 27.11 27.27 27.09 27.16 76,529 -0.11(-0.40%)
Jun 25, 2012 27.17 27.27 27.17 27.27 18,873 +0.34(+1.28%)
Jun 22, 2012 27.06 27.12 26.92 26.92 11,129 -0.34(-1.26%)
Jun 21, 2012 27.18 27.33 27.18 27.27 24,225 +0.18(+0.66%)
Jun 20, 2012 26.85 27.14 26.76 27.09 106,112 +0.08(+0.29%)
Jun 19, 2012 27.18 27.18 26.98 27.01 24,739 -0.27(-1.00%)
Jun 18, 2012 27.32 27.35 27.26 27.28 7,945 +0.08(+0.30%)
Jun 15, 2012 27.22 27.27 27.19 27.20 17,675 +0.19(+0.69%)
Jun 14, 2012 27.13 27.17 26.98 27.01 55,820 -0.13(-0.47%)
Jun 13, 2012 26.88 27.21 26.83 27.14 117,067 +0.30(+1.11%)
Jun 12, 2012 26.91 27.03 26.84 26.84 49,790 -0.31(-1.14%)
Jun 11, 2012 26.92 27.23 26.92 27.15 203,005 +0.20(+0.73%)
Jun 08, 2012 27.24 27.28 26.86 26.95 175,888 -0.05(-0.18%)
Jun 07, 2012 26.87 27.02 26.82 27.00 248,152 +0.04(+0.15%)
Jun 06, 2012 27.45 27.45 26.95 26.96 240,739 -0.47(-1.71%)
Jun 05, 2012 27.61 27.61 27.43 27.43 23,174 -0.29(-1.06%)
Jun 04, 2012 27.74 27.89 27.69 27.73 52,111 -0.24(-0.87%)
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.