Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 31.68 32.09 31.48 31.66 5,478,864 +0.35(+1.11%)
Jun 30, 2022 31.29 31.54 31.28 31.31 8,375,093 +0.27(+0.88%)
Jun 29, 2022 30.68 31.06 30.65 31.04 7,441,626 +0.45(+1.45%)
Jun 28, 2022 30.38 30.61 30.28 30.59 4,217,862 +0.09(+0.31%)
Jun 27, 2022 30.37 30.63 30.37 30.50 6,527,603 -0.24(-0.77%)
Jun 24, 2022 30.95 31.13 30.72 30.74 7,815,965 -0.40(-1.28%)
Jun 23, 2022 31.08 31.39 30.95 31.13 6,596,042 +0.25(+0.80%)
Jun 22, 2022 30.77 30.92 30.70 30.89 8,021,536 +0.76(+2.51%)
Jun 21, 2022 30.11 30.33 30.04 30.13 3,530,415 -0.49(-1.61%)
Jun 17, 2022 30.57 30.77 30.31 30.62 3,537,901 +0.11(+0.37%)
Jun 16, 2022 29.67 30.52 29.59 30.51 5,579,277 +0.19(+0.62%)
Jun 15, 2022 30.05 30.32 29.80 30.32 8,184,860 +0.61(+2.04%)
Jun 14, 2022 30.17 30.28 29.68 29.71 2,655,567 -0.40(-1.32%)
Jun 13, 2022 30.43 30.48 29.85 30.11 4,480,193 -0.92(-2.96%)
Jun 10, 2022 31.17 31.24 30.83 31.03 5,821,988 -0.20(-0.64%)
Jun 09, 2022 31.07 31.28 31.03 31.23 2,105,076 +0.07(+0.21%)
Jun 08, 2022 31.29 31.41 31.15 31.16 1,936,093 -0.23(-0.72%)
Jun 07, 2022 31.28 31.57 31.27 31.39 2,285,313 +0.29(+0.94%)
Jun 06, 2022 31.41 31.50 31.07 31.10 2,903,878 -0.53(-1.68%)
Jun 03, 2022 31.40 31.63 31.37 31.63 1,669,208 -0.09(-0.30%)
Jun 02, 2022 31.81 31.81 31.51 31.72 2,210,505 +0.02(+0.06%)
Jun 01, 2022 31.94 31.99 31.56 31.70 1,889,312 -0.05(-0.16%)
May 31, 2022 31.89 31.91 31.58 31.75 3,493,912 -0.64(-1.98%)
May 27, 2022 32.44 32.56 32.31 32.39 2,433,497 +0.09(+0.26%)
May 26, 2022 32.36 32.38 32.06 32.31 2,925,799 -0.14(-0.44%)
May 25, 2022 32.53 32.53 32.27 32.45 2,413,903 +0.11(+0.35%)
May 24, 2022 32.08 32.52 32.08 32.34 2,172,488 +0.59(+1.85%)
May 23, 2022 32.04 32.18 31.74 31.75 3,270,871 -0.50(-1.55%)
May 20, 2022 31.87 32.36 31.87 32.25 3,447,303 +0.36(+1.13%)
May 19, 2022 32.27 32.30 31.83 31.89 2,829,892 +0.07(+0.21%)
May 18, 2022 31.30 31.86 31.25 31.83 3,668,048 +0.60(+1.94%)
May 17, 2022 31.26 31.44 31.19 31.22 1,881,528 -0.33(-1.05%)
May 16, 2022 31.63 31.83 31.55 31.55 2,824,112 +0.00(+0.00%)
May 13, 2022 31.81 31.85 31.54 31.55 1,910,095 -0.45(-1.42%)
May 12, 2022 32.08 32.29 31.98 32.01 3,874,377 -0.02(-0.06%)
May 11, 2022 31.26 32.05 31.19 32.03 3,566,027 +0.53(+1.68%)
May 10, 2022 31.53 31.80 31.43 31.50 5,967,893 +0.27(+0.88%)
May 09, 2022 30.77 31.23 30.71 31.22 3,922,234 +0.26(+0.85%)
May 06, 2022 31.06 31.30 30.87 30.96 3,076,289 -0.45(-1.44%)
May 05, 2022 31.62 31.66 31.05 31.41 5,553,736 -0.80(-2.49%)
May 04, 2022 32.02 32.30 31.88 32.22 6,234,327 +0.17(+0.53%)
May 03, 2022 32.33 32.39 32.03 32.05 3,495,166 +0.18(+0.56%)
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.