SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.39	29.58	29.39	29.56	275,432	+0.04(+0.14%)
Apr 27, 2017	29.40	29.55	29.40	29.52	62,010	+0.01(+0.03%)
Apr 26, 2017	29.38	29.51	29.38	29.51	32,543	+0.16(+0.56%)
Apr 25, 2017	29.55	29.58	29.32	29.35	286,499	-0.36(-1.20%)
Apr 24, 2017	29.68	29.76	29.59	29.70	231,360	-0.12(-0.41%)
Apr 21, 2017	29.91	29.96	29.82	29.82	63,163	-0.02(-0.06%)
Apr 20, 2017	29.88	29.91	29.74	29.84	375,191	-0.12(-0.39%)
Apr 19, 2017	29.96	30.00	29.88	29.96	52,632	-0.17(-0.57%)
Apr 18, 2017	29.94	30.17	29.91	30.13	112,832	+0.38(+1.29%)
Apr 17, 2017	29.82	29.86	29.69	29.74	35,282	-0.10(-0.32%)
Apr 13, 2017	29.83	29.85	29.69	29.84	45,112	+0.12(+0.39%)
Apr 12, 2017	29.58	29.76	29.54	29.72	197,513	+0.15(+0.52%)
Apr 11, 2017	29.45	29.63	29.45	29.57	482,016	+0.26(+0.87%)
Apr 10, 2017	29.26	29.39	29.26	29.31	143,941	+0.13(+0.44%)
Apr 07, 2017	29.40	29.50	29.18	29.18	61,955	-0.12(-0.40%)
Apr 06, 2017	29.30	29.33	29.16	29.30	160,820	-0.05(-0.17%)
Apr 05, 2017	29.15	29.48	29.11	29.35	164,133	+0.10(+0.33%)
Apr 04, 2017	29.49	29.49	29.24	29.25	101,213	-0.11(-0.38%)
Apr 03, 2017	29.10	29.43	29.09	29.37	211,060	+0.27(+0.92%)
Mar 31, 2017	28.98	29.13	28.98	29.10	516,846	+0.07(+0.23%)
Mar 30, 2017	29.20	29.20	29.03	29.03	135,887	-0.22(-0.76%)
Mar 29, 2017	29.13	29.27	29.13	29.25	31,600	+0.18(+0.63%)
Mar 28, 2017	29.36	29.36	29.07	29.07	104,236	-0.22(-0.74%)
Mar 27, 2017	29.36	29.40	29.23	29.29	86,294	+0.16(+0.56%)
Mar 24, 2017	29.05	29.18	29.03	29.12	52,560	+0.07(+0.23%)
Mar 23, 2017	29.16	29.16	28.96	29.06	160,654	-0.03(-0.10%)
Mar 22, 2017	29.08	29.20	29.05	29.09	167,842	+0.10(+0.35%)
Mar 21, 2017	28.74	29.01	28.73	28.99	62,625	+0.23(+0.80%)
Mar 20, 2017	28.62	28.76	28.61	28.76	65,737	+0.13(+0.44%)
Mar 17, 2017	28.46	28.64	28.46	28.63	61,933	+0.19(+0.66%)
Mar 16, 2017	28.49	28.50	28.39	28.44	113,350	-0.15(-0.53%)
Mar 15, 2017	28.35	28.66	28.35	28.59	108,256	+0.34(+1.20%)
Mar 14, 2017	28.16	28.32	28.16	28.26	86,627	+0.12(+0.43%)
Mar 13, 2017	28.17	28.26	28.13	28.13	132,071	-0.14(-0.50%)
Mar 10, 2017	28.29	28.31	28.18	28.28	133,560	+0.07(+0.24%)
Mar 09, 2017	28.33	28.33	28.20	28.21	1,534,868	-0.19(-0.66%)
Mar 08, 2017	28.32	28.47	28.28	28.40	140,825	-0.18(-0.63%)
Mar 07, 2017	28.57	28.62	28.53	28.58	129,161	-0.09(-0.32%)
Mar 06, 2017	28.70	28.71	28.60	28.67	42,569	-0.09(-0.32%)
Mar 03, 2017	28.73	28.77	28.60	28.76	679,713	+0.05(+0.19%)
Mar 02, 2017	28.68	28.74	28.62	28.71	187,134	-0.13(-0.43%)
Mar 01, 2017	28.82	28.85	28.69	28.83	139,209	-0.47(-1.61%)
Feb 28, 2017	29.20	29.35	29.20	29.30	567,691	+0.12(+0.40%)
Feb 27, 2017	29.28	29.33	29.18	29.19	114,156	-0.17(-0.57%)
Feb 24, 2017	29.18	29.38	29.18	29.35	60,030	+0.30(+1.02%)
Feb 23, 2017	29.00	29.06	28.99	29.06	42,195	+0.09(+0.30%)
Feb 22, 2017	29.07	29.07	28.80	28.97	47,847	+0.05(+0.17%)
Feb 21, 2017	28.79	29.03	28.78	28.92	99,664	-0.04(-0.13%)
Feb 17, 2017		28.96	28.96	28.96	0	+0.14(+0.49%)
Feb 16, 2017	28.70	28.91	28.69	28.82	81,785	+0.19(+0.65%)
Feb 15, 2017	28.57	28.70	28.57	28.63	80,287	-0.14(-0.48%)
Feb 14, 2017	28.96	28.96	28.62	28.77	178,363	-0.19(-0.65%)
Feb 13, 2017	28.92	28.97	28.84	28.95	238,865	-0.10(-0.34%)
Feb 10, 2017	28.93	29.10	28.92	29.05	177,779	-0.03(-0.10%)
Feb 09, 2017	29.22	29.23	29.05	29.08	88,486	-0.32(-1.10%)
Feb 08, 2017	29.23	29.41	29.21	29.41	102,250	+0.38(+1.31%)
Feb 07, 2017	28.85	29.11	28.79	29.03	111,101	+0.18(+0.64%)
Feb 06, 2017	28.81	28.91	28.70	28.85	110,515	+0.22(+0.79%)
Feb 03, 2017	28.77	28.84	28.54	28.62	328,240	-0.04(-0.13%)
Feb 02, 2017	28.88	28.90	28.65	28.66	35,761	-0.02(-0.09%)