Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.47 +0.05 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.08 36.26 36.03 36.06 1,035,144 -0.05(-0.13%)
May 27, 2021 36.07 36.12 35.94 36.11 1,125,518 -0.15(-0.43%)
May 26, 2021 36.35 36.42 36.18 36.26 1,319,590 -0.06(-0.18%)
May 25, 2021 36.10 36.32 36.10 36.32 877,943 +0.34(+0.93%)
May 24, 2021 35.94 36.09 35.93 35.99 926,252 +0.12(+0.33%)
May 21, 2021 35.86 35.88 35.73 35.87 1,114,808 +0.12(+0.33%)
May 20, 2021 35.63 35.81 35.62 35.75 1,270,052 +0.28(+0.79%)
May 19, 2021 35.59 35.78 35.36 35.47 6,598,545 -0.10(-0.28%)
May 18, 2021 35.54 35.60 35.47 35.57 1,510,784 -0.07(-0.20%)
May 17, 2021 35.66 35.74 35.59 35.64 1,310,868 -0.08(-0.23%)
May 14, 2021 35.59 35.73 35.52 35.73 4,877,409 +0.30(+0.85%)
May 13, 2021 35.45 35.57 35.38 35.43 2,894,132 +0.05(+0.13%)
May 12, 2021 35.64 35.67 35.32 35.38 3,966,949 -0.37(-1.04%)
May 11, 2021 35.81 35.86 35.68 35.75 7,109,960 -0.20(-0.56%)
May 10, 2021 36.22 36.28 35.92 35.95 2,581,425 -0.32(-0.88%)
May 07, 2021 36.49 36.61 36.19 36.27 5,231,368 -0.15(-0.42%)
May 06, 2021 36.27 36.51 36.26 36.42 1,149,767 +0.05(+0.15%)
May 05, 2021 36.21 36.42 36.18 36.37 1,100,452 +0.05(+0.15%)
May 04, 2021 36.33 36.51 36.25 36.32 3,286,091 +0.21(+0.58%)
May 03, 2021 36.13 36.38 36.04 36.11 2,860,111 +0.02(+0.05%)
Apr 30, 2021 36.04 36.12 35.92 36.09 3,447,790 +0.10(+0.28%)
Apr 29, 2021 35.78 36.01 35.70 35.99 1,205,961 -0.13(-0.35%)
Apr 28, 2021 36.07 36.14 35.92 36.12 2,060,392 +0.05(+0.13%)
Apr 27, 2021 36.30 36.36 36.04 36.07 2,845,233 -0.32(-0.87%)
Apr 26, 2021 36.44 36.53 36.38 36.39 1,297,592 -0.04(-0.10%)
Apr 23, 2021 36.49 36.51 36.29 36.42 1,395,027 -0.06(-0.17%)
Apr 22, 2021 36.41 36.50 36.21 36.49 1,534,658 +0.14(+0.37%)
Apr 21, 2021 36.30 36.39 36.17 36.35 1,123,916 +0.07(+0.20%)
Apr 20, 2021 36.02 36.34 36.02 36.28 1,056,535 +0.15(+0.43%)
Apr 19, 2021 36.08 36.22 36.04 36.12 5,073,558 -0.09(-0.25%)
Apr 16, 2021 36.14 36.33 36.12 36.22 1,416,543 -0.24(-0.65%)
Apr 15, 2021 36.27 36.63 36.26 36.45 1,849,899 +0.54(+1.51%)
Apr 14, 2021 35.90 35.95 35.79 35.91 1,446,984 -0.10(-0.28%)
Apr 13, 2021 35.73 36.01 35.71 36.01 3,045,339 +0.24(+0.68%)
Apr 12, 2021 35.76 35.79 35.67 35.76 1,120,672 -0.03(-0.08%)
Apr 09, 2021 35.77 35.94 35.67 35.79 1,931,830 -0.12(-0.33%)
Apr 08, 2021 35.73 35.91 35.73 35.91 858,157 +0.28(+0.79%)
Apr 07, 2021 35.74 35.91 35.61 35.63 1,149,469 -0.23(-0.63%)
Apr 06, 2021 35.67 35.88 35.64 35.85 1,878,308 +0.24(+0.69%)
Apr 05, 2021 35.53 35.62 35.37 35.61 2,215,778 -0.16(-0.46%)
Apr 01, 2021 35.54 35.79 35.46 35.77 5,802,002 +0.50(+1.41%)
Mar 31, 2021 35.41 35.48 35.09 35.27 5,678,005 -0.13(-0.36%)
Mar 30, 2021 35.18 35.47 35.10 35.40 2,293,971 +0.16(+0.46%)
Mar 29, 2021 35.56 35.56 35.11 35.24 1,283,833 -0.28(-0.79%)
Mar 26, 2021 35.46 35.66 35.41 35.52 1,429,704 -0.14(-0.41%)
Mar 25, 2021 35.94 36.01 35.64 35.66 8,168,553 -0.25(-0.71%)
Mar 24, 2021 35.63 35.93 35.60 35.92 16,413,510 +0.19(+0.53%)
Mar 23, 2021 35.49 35.74 35.39 35.73 1,735,568 +0.32(+0.89%)
Mar 22, 2021 35.27 35.45 35.19 35.41 4,550,390 +0.36(+1.03%)
Mar 19, 2021 34.85 35.06 34.80 35.05 1,604,522 +0.21(+0.60%)
Mar 18, 2021 34.68 34.97 34.65 34.84 1,987,593 -0.34(-0.98%)
Mar 17, 2021 35.13 35.23 34.90 35.18 2,667,286 -0.26(-0.74%)
Mar 16, 2021 35.59 35.62 35.29 35.45 1,848,239 -0.10(-0.28%)
Mar 15, 2021 35.47 35.62 35.45 35.55 2,166,457 +0.17(+0.49%)
Mar 12, 2021 35.43 35.45 35.25 35.37 2,162,790 -0.73(-2.03%)
Mar 11, 2021 36.12 36.18 35.97 36.11 1,994,205 -0.22(-0.60%)
Mar 10, 2021 36.27 36.37 36.15 36.32 2,815,128 +0.05(+0.15%)
Mar 09, 2021 36.17 36.29 36.09 36.27 1,800,625 +0.47(+1.31%)
Mar 08, 2021 36.04 36.05 35.80 35.80 2,157,024 -0.28(-0.78%)
Mar 05, 2021 35.88 36.17 35.84 36.08 2,505,685 +0.06(+0.18%)
Mar 04, 2021 36.26 36.34 35.85 36.02 3,162,626 -0.24(-0.67%)
Mar 03, 2021 36.22 36.39 36.07 36.26 2,690,711 -0.38(-1.04%)
Mar 02, 2021 36.46 36.66 36.43 36.64 2,538,170 +0.01(+0.02%)
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.