Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

33.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 33.69 33.72 33.41 33.57 3,730,433 -0.76(-2.21%)
Aug 04, 2022 34.23 34.40 34.14 34.33 8,624,527 -0.01(-0.03%)
Aug 03, 2022 33.73 34.35 33.51 34.34 6,532,257 +0.49(+1.45%)
Aug 02, 2022 34.57 34.71 33.78 33.85 6,812,197 -0.67(-1.94%)
Aug 01, 2022 34.07 34.55 34.03 34.52 2,880,687 +0.65(+1.92%)
Jul 29, 2022 33.93 34.34 33.82 33.87 6,058,053 -0.07(-0.21%)
Jul 28, 2022 34.01 34.23 33.82 33.94 3,120,955 +0.26(+0.77%)
Jul 27, 2022 33.97 34.09 33.63 33.68 4,121,986 -0.14(-0.41%)
Jul 26, 2022 34.17 34.28 33.79 33.82 3,658,879 +0.07(+0.21%)
Jul 25, 2022 33.61 33.83 33.54 33.75 8,822,159 -0.36(-1.06%)
Jul 22, 2022 34.03 34.29 33.93 34.11 8,294,911 +0.56(+1.67%)
Jul 21, 2022 33.17 33.58 33.13 33.55 6,562,709 +0.52(+1.57%)
Jul 20, 2022 33.26 33.28 32.87 33.03 7,346,611 +0.10(+0.30%)
Jul 19, 2022 33.11 33.16 32.77 32.93 4,164,133 -0.18(-0.54%)
Jul 18, 2022 33.18 33.20 32.90 33.11 1,673,872 -0.33(-0.99%)
Jul 15, 2022 33.34 33.62 33.29 33.44 5,318,046 +0.21(+0.63%)
Jul 14, 2022 33.14 33.41 32.97 33.23 7,017,625 -0.27(-0.81%)
Jul 13, 2022 32.80 33.55 32.70 33.50 13,417,412 +0.36(+1.09%)
Jul 12, 2022 33.30 33.47 33.13 33.14 3,738,629 +0.16(+0.49%)
Jul 11, 2022 32.80 33.07 32.78 32.98 4,548,875 +0.53(+1.63%)
Jul 08, 2022 32.71 32.71 32.33 32.45 4,276,983 -0.37(-1.13%)
Jul 07, 2022 33.15 33.16 32.74 32.82 3,151,587 -0.25(-0.76%)
Jul 06, 2022 33.77 33.78 33.06 33.07 6,678,048 -0.51(-1.52%)
Jul 05, 2022 33.66 33.84 33.43 33.58 3,842,905 +0.21(+0.63%)
Jul 01, 2022 33.39 33.82 33.19 33.37 5,198,018 +0.30(+0.91%)
Jun 30, 2022 33.05 33.30 33.03 33.07 7,930,125 +0.29(+0.88%)
Jun 29, 2022 32.40 32.80 32.37 32.78 7,046,253 +0.47(+1.45%)
Jun 28, 2022 32.08 32.33 31.98 32.31 3,993,768 +0.10(+0.31%)
Jun 27, 2022 32.07 32.35 32.07 32.21 6,180,792 -0.25(-0.77%)
Jun 24, 2022 32.69 32.87 32.44 32.46 7,400,704 -0.42(-1.28%)
Jun 23, 2022 32.82 33.15 32.69 32.88 6,245,595 +0.26(+0.80%)
Jun 22, 2022 32.50 32.66 32.42 32.62 7,595,353 +0.80(+2.51%)
Jun 21, 2022 31.80 32.03 31.72 31.82 3,342,845 -0.52(-1.61%)
Jun 17, 2022 32.29 32.50 32.01 32.34 3,349,933 +0.12(+0.37%)
Jun 16, 2022 31.34 32.23 31.25 32.22 5,282,851 +0.20(+0.62%)
Jun 15, 2022 31.74 32.02 31.47 32.02 7,749,999 +0.64(+2.04%)
Jun 14, 2022 31.86 31.98 31.35 31.38 2,514,477 -0.42(-1.32%)
Jun 13, 2022 32.14 32.19 31.52 31.80 4,242,161 -0.97(-2.96%)
Jun 10, 2022 32.92 32.99 32.55 32.77 5,512,667 -0.21(-0.64%)
Jun 09, 2022 32.81 33.04 32.77 32.98 1,993,234 +0.07(+0.21%)
Jun 08, 2022 33.05 33.17 32.90 32.91 1,833,229 -0.24(-0.72%)
Jun 07, 2022 33.04 33.34 33.02 33.15 2,163,895 +0.31(+0.94%)
Jun 06, 2022 33.17 33.27 32.81 32.84 2,749,596 -0.56(-1.68%)
Jun 03, 2022 33.16 33.41 33.13 33.40 1,580,524 -0.10(-0.30%)
Jun 02, 2022 33.59 33.60 33.28 33.50 2,093,061 +0.02(+0.06%)
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.