SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	24.38	24.39	24.04	24.04	5,076	-0.31(-1.29%)
Mar 29, 2012	24.37	24.38	24.31	24.35	28,029	+0.12(+0.48%)
Mar 28, 2012	24.16	24.29	24.16	24.24	10,067	-0.02(-0.07%)
Mar 27, 2012	24.12	24.26	24.12	24.26	13,198	+0.13(+0.55%)
Mar 26, 2012	24.13	24.13	23.94	24.12	68,118	-0.04(-0.19%)
Mar 23, 2012	24.11	24.19	24.10	24.17	34,511	+0.16(+0.68%)
Mar 22, 2012	24.04	24.04	23.97	24.01	6,880	+0.08(+0.35%)
Mar 21, 2012	23.77	23.95	23.77	23.92	9,089	+0.24(+1.02%)
Mar 20, 2012	23.68	23.74	23.60	23.68	33,893	+0.03(+0.15%)
Mar 19, 2012	23.84	23.86	23.55	23.64	110,039	-0.23(-0.96%)
Mar 16, 2012	23.74	23.87	23.68	23.87	22,250	+0.01(+0.03%)
Mar 15, 2012	23.81	23.90	23.81	23.87	15,067	+0.05(+0.22%)
Mar 14, 2012	24.14	24.14	23.80	23.81	23,631	-0.57(-2.32%)
Mar 13, 2012	24.63	24.63	24.38	24.38	28,391	-0.38(-1.53%)
Mar 12, 2012	24.82	24.82	24.75	24.76	17,242	+0.09(+0.38%)
Mar 09, 2012	24.68	24.68	24.63	24.67	1,983	-0.09(-0.38%)
Mar 08, 2012	24.84	24.84	24.74	24.76	17,721	-0.22(-0.88%)
Mar 07, 2012	25.04	25.07	24.93	24.98	42,754	-0.07(-0.28%)
Mar 06, 2012	25.05	25.13	25.04	25.05	39,053	+0.19(+0.77%)
Mar 05, 2012	24.92	25.00	24.86	24.86	47,007	-0.08(-0.30%)
Mar 02, 2012	24.95	25.03	24.91	24.94	43,337	+0.14(+0.55%)
Mar 01, 2012	24.79	24.86	24.67	24.80	24,201	-0.20(-0.79%)
Feb 29, 2012	25.14	25.14	24.92	25.00	47,665	-0.14(-0.54%)
Feb 28, 2012	25.26	25.31	25.08	25.13	234,169	-0.08(-0.33%)
Feb 27, 2012	25.19	25.26	25.13	25.22	18,648	+0.23(+0.92%)
Feb 24, 2012	24.92	25.01	24.90	24.99	8,926	+0.11(+0.46%)
Feb 23, 2012	24.74	24.93	24.71	24.87	12,100	+0.07(+0.28%)
Feb 22, 2012	24.69	24.82	24.69	24.80	14,249	+0.14(+0.57%)
Feb 21, 2012	24.69	24.70	24.54	24.66	9,929	-0.15(-0.62%)
Feb 17, 2012	24.70	24.82	24.68	24.82	25,106	-0.04(-0.16%)
Feb 16, 2012	24.99	25.01	24.81	24.86	20,218	-0.20(-0.80%)
Feb 15, 2012	25.10	25.15	25.05	25.06	17,007	-0.07(-0.27%)
Feb 14, 2012	24.98	25.13	24.96	25.13	20,745	+0.21(+0.84%)
Feb 13, 2012	24.85	24.92	24.82	24.92	10,259	-0.00(-0.02%)
Feb 10, 2012	24.86	24.97	24.86	24.92	31,201	+0.32(+1.31%)
Feb 09, 2012	24.71	24.72	24.44	24.60	93,250	-0.19(-0.78%)
Feb 08, 2012	24.75	24.85	24.71	24.79	19,437	+0.06(+0.25%)
Feb 07, 2012	24.83	24.83	24.70	24.73	23,200	-0.27(-1.08%)
Feb 06, 2012	24.85	25.03	24.81	25.00	32,266	+0.17(+0.69%)
Feb 03, 2012	24.85	24.89	24.73	24.83	248,607	-0.49(-1.92%)
Feb 02, 2012	25.27	25.37	25.26	25.32	113,889	-0.00(-0.02%)
Feb 01, 2012	25.43	25.43	25.25	25.32	20,366	-0.24(-0.95%)
Jan 31, 2012	25.32	25.58	25.32	25.56	14,670	+0.14(+0.53%)
Jan 30, 2012	25.39	25.46	25.37	25.43	16,231	+0.36(+1.45%)
Jan 27, 2012	24.99	25.09	24.90	25.06	24,935	+0.13(+0.53%)
Jan 26, 2012	24.79	24.93	24.79	24.93	12,494	+0.11(+0.46%)
Jan 25, 2012	24.80	25.00	24.80	24.82	13,209	+0.13(+0.54%)
Jan 24, 2012	24.79	24.79	24.60	24.69	37,186	+0.03(+0.12%)
Jan 23, 2012	24.68	24.74	24.57	24.66	29,070	-0.16(-0.64%)
Jan 20, 2012	24.91	24.98	24.81	24.81	31,933	-0.22(-0.89%)
Jan 19, 2012	25.26	25.32	25.01	25.04	155,128	-0.37(-1.46%)
Jan 18, 2012	25.69	25.69	25.39	25.41	26,560	-0.25(-0.97%)
Jan 17, 2012	25.58	25.68	25.56	25.66	30,721	+0.10(+0.37%)
Jan 13, 2012	25.58	25.67	25.56	25.56	25,249	+0.23(+0.89%)
Jan 12, 2012	25.37	25.39	25.26	25.34	37,982	-0.04(-0.17%)
Jan 11, 2012	25.21	25.38	25.21	25.38	40,832	+0.32(+1.29%)
Jan 10, 2012	24.98	25.17	24.98	25.06	41,834	-0.06(-0.24%)
Jan 09, 2012	25.08	25.28	25.08	25.12	39,504	+0.03(+0.13%)
Jan 06, 2012	25.07	25.15	25.06	25.08	18,741	+0.12(+0.46%)
Jan 05, 2012	25.06	25.21	24.97	24.97	10,702	-0.06(-0.26%)
Jan 04, 2012	25.16	25.16	24.97	25.03	5,446	-0.52(-2.02%)
Dec 30, 2011	25.56	25.59	25.55	25.55	7,187	-0.01(-0.04%)
Dec 29, 2011	25.46	25.56	25.39	25.56	5,430	+0.09(+0.37%)
Dec 28, 2011	25.15	25.46	25.15	25.46	24,642	+0.46(+1.85%)
Dec 27, 2011	24.95	25.00	24.93	25.00	7,091	+0.08(+0.33%)
Dec 23, 2011	25.02	25.02	24.86	24.92	32,717	-0.26(-1.04%)
Dec 21, 2011	25.41	25.41	25.12	25.18	6,139	-0.26(-1.02%)
Dec 20, 2011	25.75	25.75	25.41	25.44	27,417	-0.51(-1.95%)
Dec 19, 2011	25.73	25.98	25.73	25.95	20,216	+0.24(+0.92%)
Dec 16, 2011	25.55	25.76	25.55	25.71	17,395	+0.26(+1.01%)
Dec 15, 2011	25.41	25.46	25.34	25.45	16,671	-0.09(-0.37%)
Dec 14, 2011	25.25	25.55	25.25	25.55	26,830	+0.44(+1.76%)
Dec 13, 2011	24.80	25.17	24.80	25.11	19,458	+0.18(+0.73%)
Dec 12, 2011	24.90	24.99	24.87	24.93	6,087	+0.26(+1.04%)
Dec 09, 2011	25.11	25.11	24.67	24.67	13,305	-0.38(-1.50%)
Dec 08, 2011	24.96	25.07	24.96	25.05	9,412	+0.19(+0.78%)
Dec 07, 2011	24.81	24.93	24.67	24.85	29,716	+0.12(+0.49%)
Dec 06, 2011	24.83	24.93	24.71	24.73	8,128	-0.23(-0.93%)
Dec 05, 2011	24.69	24.97	24.69	24.96	70,779	+0.03(+0.13%)
Dec 02, 2011	24.64	24.95	24.62	24.93	20,287	+0.23(+0.91%)
Dec 01, 2011	24.56	24.79	24.36	24.70	15,464	-0.13(-0.51%)
Nov 30, 2011	24.88	24.93	24.71	24.83	17,555	-0.40(-1.57%)
Nov 29, 2011	25.18	25.35	25.18	25.23	6,830	-0.15(-0.57%)
Nov 28, 2011	24.93	25.66	24.93	25.37	27,188	-0.03(-0.13%)
Nov 25, 2011	25.53	25.53	25.36	25.40	58,821	-0.37(-1.44%)
Nov 23, 2011	25.42	25.79	25.42	25.77	47,032	+0.37(+1.45%)
Nov 22, 2011	25.27	25.41	25.20	25.41	15,053	+0.19(+0.74%)
Nov 21, 2011	25.28	25.36	25.21	25.22	60,828	+0.17(+0.70%)
Nov 18, 2011	25.07	25.10	24.98	25.05	83,840	-0.13(-0.51%)
Nov 17, 2011	24.95	25.24	24.91	25.18	117,139	+0.25(+1.01%)
Nov 16, 2011	24.83	24.93	24.80	24.92	36,695	+0.19(+0.76%)
Nov 15, 2011	24.81	24.88	24.68	24.73	14,002	-0.07(-0.26%)
Nov 14, 2011	24.56	24.82	24.55	24.80	58,912	+0.36(+1.47%)
Nov 11, 2011	24.45	24.47	24.39	24.44	20,352	-0.19(-0.77%)
Nov 10, 2011	24.62	25.40	24.39	24.63	218,346	-0.28(-1.11%)
Nov 09, 2011	24.96	25.00	24.75	24.91	49,199	+0.45(+1.83%)
Nov 08, 2011	24.62	24.75	24.46	24.46	8,128	-0.23(-0.93%)
Nov 07, 2011	24.58	24.88	24.58	24.69	169,894	+0.15(+0.59%)
Nov 04, 2011	24.59	24.60	24.46	24.54	46,053	+0.01(+0.03%)
Nov 03, 2011	24.50	24.70	24.50	24.54	10,903	-0.31(-1.27%)
Nov 02, 2011	24.73	24.85	24.71	24.85	7,149	-0.17(-0.69%)
Nov 01, 2011	24.91	25.03	24.64	25.02	67,525	+0.70(+2.89%)
Oct 31, 2011	23.94	24.32	23.93	24.32	44,725	+0.79(+3.36%)
Oct 28, 2011	23.50	23.60	23.50	23.53	27,104	+0.20(+0.84%)
Oct 27, 2011	23.76	23.76	23.26	23.33	70,312	-0.73(-3.02%)
Oct 26, 2011	24.25	24.41	23.89	24.06	148,581	-0.38(-1.56%)
Oct 25, 2011	23.98	24.44	23.59	24.44	17,510	+0.59(+2.48%)
Oct 24, 2011	24.00	24.01	23.83	23.85	40,168	-0.06(-0.26%)
Oct 21, 2011	23.96	24.17	23.87	23.91	120,747	-0.22(-0.93%)
Oct 20, 2011	24.17	24.29	24.04	24.13	112,763	-0.07(-0.30%)
Oct 19, 2011	24.08	24.26	24.07	24.21	152,314	-0.01(-0.03%)
Oct 18, 2011	24.45	24.45	24.13	24.21	59,401	-0.12(-0.50%)
Oct 17, 2011	24.04	24.34	24.04	24.33	24,940	+0.36(+1.52%)
Oct 14, 2011	23.95	24.08	23.94	23.97	29,064	-0.29(-1.18%)
Oct 13, 2011	24.19	24.45	24.19	24.26	107,812	+0.17(+0.69%)
Oct 12, 2011	24.11	24.17	23.88	24.09	173,141	-0.33(-1.34%)
Oct 11, 2011	24.57	24.57	24.34	24.42	121,339	-0.09(-0.38%)
Oct 10, 2011	24.50	24.51	24.32	24.51	19,137	-0.33(-1.34%)
Oct 07, 2011	24.66	24.88	24.50	24.84	155,856	-0.11(-0.42%)
Oct 06, 2011	25.11	25.11	24.94	24.95	66,285	-0.38(-1.51%)
Oct 05, 2011	25.40	25.40	25.24	25.33	38,894	-0.32(-1.26%)
Oct 04, 2011	25.94	26.02	25.50	25.66	60,705	-0.13(-0.51%)
Oct 03, 2011	25.48	25.79	25.36	25.79	512,738	+0.58(+2.28%)
Sep 30, 2011	25.11	25.22	24.92	25.21	32,054	+0.51(+2.07%)
Sep 29, 2011	24.58	24.84	24.58	24.70	10,246	+0.17(+0.67%)
Sep 28, 2011	24.55	24.55	24.35	24.54	29,586	-0.04(-0.16%)
Sep 27, 2011	24.50	24.66	24.42	24.58	394,017	-0.31(-1.24%)
Sep 26, 2011	25.10	25.19	24.86	24.88	40,734	-0.40(-1.59%)
Sep 23, 2011	25.71	25.71	25.24	25.28	46,937	-0.36(-1.40%)
Sep 22, 2011	25.43	25.76	25.39	25.64	83,303	+0.72(+2.90%)
Sep 21, 2011	24.21	33.22	24.20	24.92	147,973	+0.66(+2.72%)
Sep 20, 2011	24.23	24.29	24.11	24.26	27,879	-0.05(-0.22%)
Sep 19, 2011	24.20	24.35	24.20	24.31	18,077	+0.49(+2.07%)
Sep 16, 2011	23.65	23.86	23.60	23.82	19,053	+0.16(+0.66%)
Sep 15, 2011	23.80	23.87	23.67	23.67	80,559	-0.30(-1.24%)
Sep 14, 2011	23.82	24.00	23.79	23.96	17,221	+0.08(+0.33%)
Sep 13, 2011	24.09	24.09	23.83	23.88	24,391	-0.25(-1.05%)
Sep 12, 2011	24.31	24.51	24.04	24.14	109,275	+0.06(+0.26%)
Sep 09, 2011	23.90	24.13	23.84	24.08	128,770	+0.20(+0.83%)
Sep 08, 2011	23.85	23.90	23.69	23.88	9,787	+0.10(+0.44%)
Sep 07, 2011	23.84	23.84	23.62	23.77	10,406	-0.23(-0.96%)
Sep 06, 2011	24.17	24.25	24.00	24.00	23,222	+0.20(+0.84%)
Sep 02, 2011	23.67	23.81	23.66	23.80	13,194	+0.59(+2.54%)
Sep 01, 2011	22.98	23.21	22.80	23.21	12,009	+0.22(+0.94%)
Aug 31, 2011	23.14	23.14	22.97	23.00	17,320	-0.09(-0.39%)
Aug 30, 2011	23.02	23.13	23.02	23.09	5,265	+0.34(+1.47%)
Aug 29, 2011	22.71	22.79	22.69	22.75	20,213	-0.26(-1.13%)
Aug 26, 2011	22.99	23.04	22.95	23.01	14,260	+0.12(+0.52%)
Aug 25, 2011	22.72	22.91	22.72	22.89	24,181	+0.22(+0.96%)
Aug 24, 2011	23.00	23.03	22.67	22.67	5,874	-0.74(-3.18%)
Aug 23, 2011	23.32	23.47	23.26	23.42	5,401	-0.08(-0.35%)
Aug 22, 2011	23.41	23.57	23.41	23.50	28,476	+0.07(+0.28%)
Aug 19, 2011	23.50	23.60	23.42	23.44	27,942	+0.05(+0.22%)
Aug 18, 2011	23.40	23.49	23.26	23.38	7,388	+0.37(+1.59%)
Aug 17, 2011	22.74	23.02	22.70	23.02	4,708	+0.33(+1.46%)
Aug 16, 2011	22.41	22.76	22.41	22.69	6,595	+0.26(+1.16%)
Aug 15, 2011	22.50	22.51	22.43	22.43	10,112	-0.13(-0.58%)
Aug 12, 2011	22.52	22.59	22.43	22.56	30,001	+0.26(+1.18%)
Aug 11, 2011	22.93	23.50	22.20	22.30	30,045	-0.88(-3.79%)
Aug 10, 2011	22.90	23.22	22.86	23.17	35,598	+0.66(+2.95%)
Aug 09, 2011	22.30	23.10	21.95	22.51	184,135	-0.02(-0.10%)
Aug 08, 2011	22.07	22.53	21.99	22.53	12,046	+0.54(+2.47%)
Aug 05, 2011	22.06	22.37	21.94	21.99	12,564	-0.39(-1.74%)
Aug 04, 2011	21.86	22.38	21.86	22.38	19,343	+0.61(+2.80%)
Aug 03, 2011	21.94	21.94	21.68	21.77	116,213	+0.09(+0.41%)
Aug 02, 2011	21.52	22.03	21.52	21.68	18,517	+0.49(+2.30%)
Aug 01, 2011	21.19	21.19	21.19	21.19	1,662	+0.20(+0.97%)
Jul 29, 2011	20.82	21.29	20.82	20.99	108,846	+0.37(+1.80%)
Jul 28, 2011	20.65	20.70	20.62	20.62	19,812	+0.06(+0.28%)
Jul 27, 2011	20.53	20.56	20.49	20.56	3,750	-0.01(-0.07%)
Jul 26, 2011	20.56	20.60	20.56	20.58	7,778	+0.08(+0.39%)
Jul 25, 2011	20.42	20.50	20.42	20.50	11,039	-0.12(-0.59%)
Jul 22, 2011	20.58	20.62	20.57	20.62	17,460	+0.13(+0.61%)
Jul 21, 2011	20.49	20.54	20.42	20.49	52,927	-0.13(-0.61%)
Jul 20, 2011	20.64	20.70	20.62	20.62	98,132	-0.12(-0.56%)
Jul 19, 2011	20.53	20.74	20.50	20.74	5,696	+0.19(+0.94%)
Jul 18, 2011	20.64	20.65	20.53	20.54	8,962	-0.11(-0.53%)
Jul 15, 2011	20.58	20.65	20.58	20.65	9,729	+0.02(+0.10%)
Jul 14, 2011	20.72	20.77	20.63	20.63	14,992	-0.25(-1.21%)
Jul 13, 2011	20.75	20.90	20.63	20.88	169,304	+0.09(+0.45%)
Jul 12, 2011	20.85	20.85	20.68	20.79	23,059	+0.09(+0.43%)
Jul 11, 2011	20.58	20.72	20.58	20.70	7,783	+0.21(+1.03%)
Jul 08, 2011	20.43	20.50	20.43	20.49	8,487	+0.30(+1.50%)
Jul 07, 2011	20.14	20.19	20.10	20.19	5,423	-0.09(-0.43%)
Jul 06, 2011	20.23	20.28	20.22	20.27	4,244	+0.12(+0.61%)
Jul 05, 2011	20.18	20.18	20.15	20.15	1,556	+0.11(+0.54%)
Jul 01, 2011	20.18	20.18	20.04	20.04	2,123	-0.09(-0.43%)
Jun 30, 2011	20.15	20.17	20.01	20.13	20,263	-0.06(-0.27%)
Jun 29, 2011	20.26	20.26	20.19	20.19	4,088	-0.15(-0.72%)
Jun 28, 2011	20.44	20.45	20.33	20.33	10,283	-0.16(-0.79%)
Jun 27, 2011	20.72	20.72	20.49	20.49	2,858	-0.29(-1.38%)
Jun 24, 2011	20.75	20.81	20.75	20.78	36,732	+0.00(+0.00%)
Jun 23, 2011	20.74	20.79	20.73	20.78	30,460	+0.18(+0.85%)
Jun 22, 2011	20.71	20.71	20.60	20.60	12,818	-0.02(-0.09%)
Jun 21, 2011	20.61	20.62	20.56	20.62	8,947	-0.07(-0.34%)
Jun 20, 2011	20.69	20.69	20.69	20.69	30,047	+0.01(+0.05%)
Jun 17, 2011	20.68	20.70	20.65	20.68	25,660	-0.07(-0.35%)
Jun 16, 2011	20.71	20.78	20.66	20.76	71,639	+0.17(+0.83%)
Jun 15, 2011	20.57	20.62	20.57	20.59	23,690	+0.15(+0.75%)
Jun 14, 2011	20.43	20.45	20.43	20.43	1,402	-0.21(-1.01%)
Jun 13, 2011	20.69	20.72	20.64	20.64	4,365	-0.06(-0.31%)
Jun 10, 2011	20.69	20.73	20.67	20.71	8,236	+0.11(+0.55%)
Jun 09, 2011	20.74	20.74	20.59	20.59	4,853	-0.05(-0.26%)
Jun 08, 2011	20.60	20.66	20.60	20.65	4,094	+0.26(+1.26%)
Jun 07, 2011	20.39	20.39	20.39	20.39	1,904	-0.07(-0.33%)
Jun 06, 2011	20.40	20.46	20.40	20.46	836	-0.11(-0.52%)
Jun 03, 2011	20.62	20.62	20.43	20.57	20,447	+0.16(+0.76%)
May 24, 2011	20.31	20.41	20.31	20.41	3,640	+0.02(+0.10%)
May 23, 2011	20.35	20.42	20.35	20.39	46,921	+0.15(+0.73%)
May 20, 2011	20.24	20.24	20.24	20.24	1,782	-0.04(-0.21%)
May 19, 2011	20.17	20.28	20.17	20.28	10,180	-0.02(-0.09%)
May 18, 2011	20.36	20.36	20.27	20.30	2,210	-0.11(-0.56%)
May 17, 2011	20.39	20.44	20.39	20.42	3,097	+0.09(+0.42%)
May 16, 2011	20.24	20.33	20.20	20.33	6,592	+0.11(+0.53%)
May 13, 2011	20.22	20.22	20.22	20.22	372	+0.20(+0.98%)
May 12, 2011	20.20	20.20	20.03	20.03	4,994	-0.15(-0.74%)
May 11, 2011	20.08	20.21	20.06	20.18	9,225	+0.05(+0.25%)
May 10, 2011	20.17	20.19	20.11	20.13	4,768	-0.06(-0.29%)
May 09, 2011	20.17	20.20	20.17	20.18	3,746	+0.10(+0.50%)
May 06, 2011	20.07	20.10	20.07	20.08	7,205	-0.17(-0.83%)
May 05, 2011	20.25	20.26	20.25	20.25	3,357	+0.17(+0.84%)
May 04, 2011	20.07	20.12	20.07	20.08	19,755	+0.10(+0.51%)
May 03, 2011	20.01	20.01	19.98	19.98	1,399	+0.14(+0.70%)
May 02, 2011	19.84	19.84	19.84	19.84	20,167	-0.01(-0.03%)
Apr 29, 2011	19.82	19.85	19.82	19.85	6,597	+0.05(+0.25%)
Apr 28, 2011	19.79	19.82	19.78	19.80	3,368	+0.00(+0.01%)
Apr 27, 2011	19.80	19.80	19.80	19.80	339	-0.06(-0.29%)
Apr 26, 2011	19.76	19.87	19.76	19.86	6,153	+0.22(+1.14%)
Apr 25, 2011	19.63	19.63	19.63	19.63	561	+0.00(+0.00%)
Apr 21, 2011	19.67	19.70	19.63	19.63	27,729	-0.05(-0.25%)
Apr 20, 2011	19.72	19.74	19.66	19.68	2,133	-0.05(-0.28%)
Apr 19, 2011	19.69	19.74	19.69	19.74	4,991	+0.07(+0.35%)
Apr 18, 2011	19.68	19.69	19.67	19.67	7,580	+0.06(+0.29%)
Apr 15, 2011	19.57	19.63	19.53	19.61	5,536	+0.18(+0.91%)
Apr 14, 2011	19.41	19.46	19.41	19.43	3,135	+0.09(+0.45%)
Apr 13, 2011	19.39	19.39	19.35	19.35	3,621	-0.02(-0.11%)
Apr 12, 2011	19.37	19.37	19.36	19.37	1,864	+0.24(+1.27%)
Apr 11, 2011	19.12	19.21	19.12	19.13	4,550	-0.02(-0.11%)
Apr 08, 2011	19.13	19.15	19.09	19.15	228,666	-0.03(-0.15%)
Apr 07, 2011	19.25	19.27	18.21	19.18	64,597	-0.13(-0.66%)
Apr 06, 2011	19.46	19.46	19.27	19.31	261,412	-0.19(-0.99%)
Apr 05, 2011	19.54	19.55	19.47	19.50	4,385	-0.05(-0.25%)
Apr 04, 2011	19.61	19.61	19.55	19.55	1,701	-0.03(-0.13%)