SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	39.92	40.17	39.88	40.06	3,258,597	-0.24(-0.59%)
Jan 28, 2021	40.40	40.42	40.10	40.30	1,017,022	-0.22(-0.54%)
Jan 27, 2021	40.57	40.69	40.45	40.52	829,211	+0.11(+0.27%)
Jan 26, 2021	40.32	40.45	40.28	40.41	1,059,694	-0.05(-0.11%)
Jan 25, 2021	40.23	40.47	40.22	40.45	890,914	+0.44(+1.10%)
Jan 22, 2021	39.99	40.05	39.90	40.01	781,689	+0.11(+0.28%)
Jan 21, 2021	39.90	39.99	39.82	39.90	689,110	-0.27(-0.66%)
Jan 20, 2021	40.05	40.17	39.99	40.17	905,163	+0.03(+0.07%)
Jan 19, 2021	39.95	40.15	39.93	40.14	1,157,013	+0.12(+0.30%)
Jan 15, 2021	40.09	40.14	39.92	40.02	1,565,661	+0.16(+0.39%)
Jan 14, 2021	40.19	40.20	39.75	39.87	3,008,851	-0.35(-0.87%)
Jan 13, 2021	39.98	40.32	39.95	40.22	2,974,390	+0.42(+1.06%)
Jan 12, 2021	39.75	39.93	39.53	39.79	7,440,127	-0.03(-0.07%)
Jan 11, 2021	39.79	39.85	39.68	39.82	2,777,015	-0.08(-0.21%)
Jan 08, 2021	39.94	40.04	39.72	39.90	4,111,152	-0.12(-0.30%)
Jan 07, 2021	40.00	40.10	39.88	40.02	1,999,029	-0.34(-0.84%)
Jan 06, 2021	40.54	40.54	40.14	40.36	1,901,756	-0.82(-1.99%)
Jan 05, 2021	41.32	41.32	40.99	41.18	1,251,441	-0.28(-0.67%)
Jan 04, 2021	41.22	41.61	41.20	41.46	911,568	-0.06(-0.16%)
Dec 31, 2020		41.52	41.52	41.52	1,135,629	+0.07(+0.18%)
Dec 30, 2020	41.27	41.46	41.25	41.45	1,135,629	+0.07(+0.18%)
Dec 29, 2020	41.15	41.39	41.15	41.38	688,933	-0.04(-0.09%)
Dec 28, 2020	41.15	41.43	41.09	41.41	717,852	+0.01(+0.02%)
Dec 24, 2020	41.31	41.43	41.28	41.40	492,360	+0.17(+0.40%)
Dec 23, 2020	41.22	41.24	40.92	41.24	1,365,001	-0.29(-0.69%)
Dec 22, 2020	41.47	41.53	41.35	41.52	752,332	+0.19(+0.47%)
Dec 21, 2020	41.36	41.41	41.18	41.33	3,268,832	+0.17(+0.40%)
Dec 18, 2020	41.36	41.42	41.11	41.16	646,589	-0.11(-0.28%)
Dec 17, 2020	41.60	41.69	41.19	41.28	1,421,911	-0.12(-0.29%)
Dec 16, 2020	41.18	41.51	41.14	41.40	935,579	-0.10(-0.24%)
Dec 15, 2020	41.49	41.64	41.37	41.50	832,040	-0.12(-0.29%)
Dec 14, 2020	41.40	41.71	41.31	41.62	771,237	-0.12(-0.29%)
Dec 11, 2020	41.69	41.88	41.62	41.74	687,323	+0.16(+0.38%)
Dec 10, 2020	41.35	41.61	41.25	41.58	1,000,426	+0.35(+0.85%)
Dec 09, 2020	41.17	41.37	41.04	41.23	1,655,243	-0.14(-0.33%)
Dec 08, 2020	41.42	41.55	41.34	41.37	918,925	+0.19(+0.47%)
Dec 07, 2020	41.12	41.26	41.09	41.18	945,232	+0.35(+0.86%)
Dec 04, 2020	40.94	40.97	40.73	40.83	1,674,780	-0.60(-1.44%)
Dec 03, 2020	41.27	41.50	41.19	41.43	1,790,735	+0.32(+0.78%)
Dec 02, 2020	41.26	41.27	40.91	41.10	1,136,657	-0.32(-0.78%)
Dec 01, 2020	41.68	41.72	41.21	41.43	1,715,669	-0.59(-1.41%)
Nov 30, 2020	42.01	42.14	41.95	42.02	730,591	-0.05(-0.11%)
Nov 27, 2020	41.91	42.08	41.91	42.06	657,536	+0.37(+0.88%)
Nov 25, 2020	41.83	41.98	41.67	41.70	935,150	-0.11(-0.26%)
Nov 24, 2020	42.00	42.01	41.76	41.81	3,818,104	-0.39(-0.91%)
Nov 23, 2020	42.20	42.24	42.07	42.19	1,066,830	-0.18(-0.43%)
Nov 20, 2020	42.13	42.39	42.11	42.38	953,564	+0.36(+0.85%)
Nov 19, 2020	42.01	42.19	41.96	42.02	766,624	+0.21(+0.50%)
Nov 18, 2020	41.87	41.89	41.58	41.81	1,098,823	+0.10(+0.24%)
Nov 17, 2020	41.69	41.79	41.65	41.71	687,745	+0.28(+0.66%)
Nov 16, 2020	41.43	41.57	41.40	41.43	798,675	-0.10(-0.24%)
Nov 13, 2020	41.58	41.63	41.48	41.53	958,902	-0.06(-0.15%)
Nov 12, 2020	41.22	41.60	41.18	41.60	2,846,612	+0.64(+1.57%)
Nov 11, 2020	40.73	40.99	40.73	40.95	2,255,464	+0.15(+0.36%)
Nov 10, 2020	40.71	40.94	40.68	40.81	2,024,565	-0.22(-0.54%)
Nov 09, 2020	41.00	41.03	40.66	41.03	2,808,864	-0.84(-2.02%)
Nov 06, 2020	41.90	41.98	41.74	41.87	586,716	-0.48(-1.13%)
Nov 05, 2020	42.41	42.45	42.16	42.35	1,013,578	+0.07(+0.17%)
Nov 04, 2020	42.42	42.56	42.16	42.27	2,054,515	+0.85(+2.06%)
Nov 03, 2020	41.48	41.49	41.27	41.42	637,560	-0.23(-0.55%)