Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.95 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 42.43 42.84 42.43 42.59 597,556 +0.26(+0.61%)
Aug 28, 2020 42.49 42.54 42.20 42.33 450,715 -0.04(-0.09%)
Aug 27, 2020 43.25 43.25 42.34 42.37 867,798 -0.70(-1.62%)
Aug 26, 2020 43.07 43.12 42.86 43.06 733,248 -0.16(-0.36%)
Aug 25, 2020 43.12 43.30 42.99 43.22 488,476 -0.31(-0.72%)
Aug 24, 2020 43.62 43.78 43.51 43.53 668,262 -0.08(-0.19%)
Aug 21, 2020 43.51 43.63 43.32 43.61 388,461 +0.24(+0.55%)
Aug 20, 2020 43.43 43.47 43.29 43.37 375,250 +0.37(+0.85%)
Aug 19, 2020 43.37 43.45 42.89 43.01 1,558,663 -0.25(-0.57%)
Aug 18, 2020 43.15 43.27 43.07 43.26 419,957 +0.30(+0.70%)
Aug 17, 2020 43.04 43.16 42.92 42.95 1,050,600 +0.11(+0.26%)
Aug 14, 2020 42.98 43.08 42.84 42.84 373,306 -0.16(-0.36%)
Aug 13, 2020 43.36 43.43 42.82 43.00 532,005 -0.44(-1.01%)
Aug 12, 2020 43.48 43.56 43.28 43.44 2,771,427 -0.40(-0.92%)
Aug 11, 2020 43.84 43.92 43.50 43.84 959,077 -0.48(-1.08%)
Aug 10, 2020 44.59 44.62 44.32 44.32 432,290 -0.19(-0.43%)
Aug 07, 2020 44.86 44.92 44.45 44.51 1,584,373 -0.30(-0.68%)
Aug 06, 2020 44.88 45.12 44.71 44.81 512,171 +0.26(+0.58%)
Aug 05, 2020 44.56 44.70 44.48 44.56 252,655 -0.38(-0.84%)
Aug 04, 2020 44.75 44.95 44.75 44.93 472,526 +0.39(+0.89%)
Aug 03, 2020 44.37 44.56 44.30 44.54 602,645 -0.22(-0.49%)
Jul 31, 2020 44.56 44.87 44.49 44.76 621,491 -0.04(-0.08%)
Jul 30, 2020 44.76 44.82 44.69 44.79 317,800 +0.29(+0.66%)
Jul 29, 2020 44.53 44.59 44.28 44.50 403,945 -0.07(-0.16%)
Jul 28, 2020 44.39 44.59 44.36 44.57 329,536 +0.30(+0.68%)
Jul 27, 2020 44.56 44.56 44.24 44.27 441,354 -0.18(-0.41%)
Jul 24, 2020 44.26 44.47 44.23 44.45 574,658 +0.02(+0.04%)
Jul 23, 2020 44.25 44.47 44.12 44.44 658,721 +0.48(+1.08%)
Jul 22, 2020 44.05 44.12 43.92 43.96 674,433 +0.13(+0.29%)
Jul 21, 2020 43.83 43.93 43.78 43.83 367,540 +0.03(+0.06%)
Jul 20, 2020 43.86 43.90 43.70 43.80 327,287 +0.10(+0.23%)
Jul 17, 2020 43.83 43.84 43.62 43.70 1,520,377 -0.08(-0.19%)
Jul 16, 2020 43.86 43.94 43.77 43.79 250,341 +0.19(+0.44%)
Jul 15, 2020 43.48 43.72 43.46 43.59 330,005 -0.18(-0.42%)
Jul 14, 2020 44.00 44.01 43.74 43.78 344,562 +0.05(+0.13%)
Jul 13, 2020 43.38 43.74 43.31 43.72 330,931 +0.14(+0.32%)
Jul 10, 2020 44.01 44.05 43.55 43.58 554,462 -0.21(-0.48%)
Jul 09, 2020 43.18 43.87 43.16 43.80 469,733 +0.65(+1.51%)
Jul 08, 2020 43.07 43.24 42.98 43.14 323,314 -0.13(-0.30%)
Jul 07, 2020 42.84 43.32 42.80 43.27 495,731 +0.57(+1.33%)
Jul 06, 2020 42.59 42.75 42.46 42.70 752,454 -0.17(-0.41%)
Jul 02, 2020 42.68 42.94 42.56 42.88 660,245 +0.02(+0.04%)
Jul 01, 2020 42.69 42.89 42.54 42.86 1,267,152 -0.05(-0.12%)
Jun 30, 2020 43.26 43.29 42.82 42.91 1,918,283 -0.23(-0.53%)
Jun 29, 2020 43.18 43.26 43.06 43.14 449,753 -0.14(-0.32%)
Jun 26, 2020 43.00 43.28 43.00 43.28 651,952 +0.45(+1.05%)
Jun 25, 2020 43.00 43.04 42.80 42.83 332,813 +0.11(+0.26%)
Jun 24, 2020 42.33 42.73 42.33 42.72 608,010 +0.44(+1.04%)
Jun 23, 2020 42.31 42.45 42.23 42.28 321,474 -0.27(-0.65%)
Jun 22, 2020 42.77 42.80 42.46 42.56 262,702 +0.03(+0.06%)
Jun 19, 2020 42.17 42.58 42.17 42.53 621,016 +0.00(+0.00%)
Jun 18, 2020 42.47 42.56 42.36 42.53 617,501 +0.45(+1.07%)
Jun 17, 2020 42.00 42.13 41.79 42.08 236,032 +0.12(+0.28%)
Jun 16, 2020 41.80 42.24 41.60 41.96 4,839,835 -0.59(-1.40%)
Jun 15, 2020 42.94 43.00 42.48 42.56 556,319 +0.02(+0.04%)
Jun 12, 2020 42.57 42.86 42.46 42.54 683,763 -0.40(-0.94%)
Jun 11, 2020 42.75 43.00 42.62 42.94 743,125 +0.80(+1.89%)
Jun 10, 2020 41.73 42.14 41.70 42.14 686,936 +0.59(+1.41%)
Jun 09, 2020 41.67 41.82 41.49 41.56 902,642 +0.46(+1.11%)
Jun 08, 2020 40.68 41.13 40.68 41.10 514,572 +0.15(+0.36%)
Jun 05, 2020 40.59 40.96 40.20 40.96 1,080,356 -0.30(-0.73%)
Jun 04, 2020 41.63 41.68 41.23 41.26 827,507 -0.59(-1.40%)
Jun 03, 2020 42.01 42.02 41.67 41.84 884,012 -0.54(-1.27%)
Jun 02, 2020 42.39 42.48 42.27 42.38 789,836 -0.15(-0.34%)
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.