Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

26.74 -0.13 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 23.23 23.09 23.09 23.09 19,177 -0.17(-0.71%)
Dec 30, 2013 23.23 23.26 23.23 23.26 23,150 +0.15(+0.65%)
Dec 27, 2013 23.18 23.18 23.10 23.11 14,375 -0.08(-0.33%)
Dec 26, 2013 23.21 23.21 23.17 23.18 16,382 -0.09(-0.38%)
Dec 24, 2013 23.27 23.27 23.26 23.27 9,954 -0.18(-0.75%)
Dec 23, 2013 23.53 23.53 23.45 23.45 16,894 -0.10(-0.43%)
Dec 20, 2013 23.44 23.55 23.38 23.55 18,372 +0.31(+1.31%)
Dec 19, 2013 23.24 23.25 23.20 23.24 20,560 -0.05(-0.20%)
Dec 18, 2013 23.29 23.45 23.23 23.29 25,650 -0.09(-0.40%)
Dec 17, 2013 23.25 23.40 23.25 23.39 8,694 +0.11(+0.46%)
Dec 16, 2013 23.43 23.45 23.28 23.28 3,996 -0.07(-0.30%)
Dec 13, 2013 23.36 23.36 23.35 23.35 2,367 +0.06(+0.26%)
Dec 12, 2013 23.33 23.33 23.27 23.29 4,705 -0.09(-0.40%)
Dec 11, 2013 23.45 23.45 23.38 23.38 9,639 -0.12(-0.52%)
Dec 10, 2013 23.50 23.51 23.40 23.50 135,487 +0.19(+0.81%)
Dec 09, 2013 23.28 23.32 23.28 23.32 878 +0.08(+0.35%)
Dec 06, 2013 23.28 23.29 23.16 23.23 264,904 +0.00(+0.02%)
Dec 05, 2013 23.23 23.23 23.23 23.23 259 -0.02(-0.08%)
Dec 04, 2013 23.24 23.27 23.21 23.25 8,714 -0.20(-0.87%)
Dec 03, 2013 23.46 23.49 23.45 23.45 13,558 +0.06(+0.26%)
Dec 02, 2013 23.49 23.49 23.38 23.39 15,392 -0.14(-0.59%)
Nov 29, 2013 23.47 23.53 23.47 23.53 1,633 -0.02(-0.10%)
Nov 27, 2013 23.54 23.57 23.52 23.55 10,546 -0.10(-0.42%)
Nov 26, 2013 23.58 23.65 23.58 23.65 3,849 +0.18(+0.76%)
Nov 25, 2013 23.51 23.51 23.46 23.48 4,386 +0.03(+0.15%)
Nov 22, 2013 23.36 23.45 23.36 23.44 4,206 +0.16(+0.70%)
Nov 21, 2013 23.15 23.31 23.14 23.28 36,801 +0.05(+0.21%)
Nov 20, 2013 23.61 23.62 23.22 23.23 2,086 -0.37(-1.58%)
Nov 19, 2013 23.67 23.68 23.57 23.60 21,508 -0.09(-0.37%)
Nov 18, 2013 23.69 23.69 23.69 23.69 520 +0.12(+0.53%)
Nov 15, 2013 23.58 23.58 23.57 23.57 1,190 -0.05(-0.21%)
Nov 14, 2013 23.52 23.64 23.52 23.62 6,202 +0.27(+1.14%)
Nov 12, 2013 23.32 23.35 23.32 23.35 1,318 +0.06(+0.25%)
Nov 11, 2013 23.34 23.39 23.29 23.29 175,420 -0.05(-0.21%)
Nov 08, 2013 23.48 23.48 23.34 23.34 142,494 -0.55(-2.28%)
Nov 07, 2013 23.70 23.89 23.70 23.89 7,501 +0.20(+0.84%)
Nov 06, 2013 23.66 23.69 23.65 23.69 7,949 -0.04(-0.16%)
Nov 05, 2013 23.77 23.79 23.69 23.73 14,123 -0.21(-0.88%)
Nov 04, 2013 24.00 24.02 23.92 23.94 7,241 +0.02(+0.08%)
Nov 01, 2013 24.07 24.07 23.91 23.92 41,067 -0.25(-1.03%)
Oct 31, 2013 24.21 24.21 24.07 24.17 20,856 +0.02(+0.07%)
Oct 30, 2013 24.26 24.28 24.15 24.15 11,186 -0.09(-0.38%)
Oct 29, 2013 24.19 24.24 24.16 24.24 7,194 +0.00(+0.00%)
Oct 28, 2013 24.26 24.32 24.24 24.24 2,263 -0.05(-0.22%)
Oct 25, 2013 24.30 24.30 24.30 24.30 522 +0.03(+0.11%)
Oct 24, 2013 24.27 24.27 24.27 24.27 261 -0.03(-0.13%)
Oct 23, 2013 24.24 24.38 24.24 24.30 6,703 +0.08(+0.34%)
Oct 22, 2013 24.16 24.23 24.16 24.22 9,643 +0.26(+1.10%)
Oct 21, 2013 23.97 23.97 23.93 23.95 23,966 -0.10(-0.40%)
Oct 18, 2013 24.04 24.05 24.03 24.05 8,100 +0.03(+0.12%)
Oct 17, 2013 23.91 24.02 23.91 24.02 4,034 +0.23(+0.98%)
Oct 16, 2013 23.49 23.79 23.49 23.79 395,776 +0.27(+1.14%)
Oct 15, 2013 23.63 23.66 23.52 23.52 13,432 +0.03(+0.13%)
Oct 14, 2013 23.75 23.75 23.49 23.49 54,620 -0.21(-0.89%)
Oct 11, 2013 23.83 23.95 23.69 23.70 134,922 +0.05(+0.23%)
Oct 10, 2013 23.57 23.64 23.57 23.64 1,827 -0.11(-0.48%)
Oct 09, 2013 23.76 23.76 23.74 23.76 20,117 -0.08(-0.32%)
Oct 08, 2013 23.82 23.90 23.78 23.84 95,155 -0.03(-0.13%)
Oct 07, 2013 23.84 23.87 23.84 23.87 1,044 +0.15(+0.62%)
Oct 04, 2013 23.77 23.77 23.71 23.72 4,702 -0.10(-0.41%)
Oct 03, 2013 23.82 23.94 23.82 23.82 2,360 +0.01(+0.05%)
Oct 02, 2013 23.86 23.86 23.80 23.80 2,498 +0.01(+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.