SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	26.82	26.88	26.77	26.86	3,682,252	+0.20(+0.75%)
May 30, 2024	26.59	26.67	26.54	26.66	3,665,346	+0.23(+0.87%)
May 29, 2024	26.52	26.52	26.32	26.43	3,122,121	-0.28(-1.05%)
May 28, 2024	27.05	27.06	26.70	26.71	2,955,913	-0.37(-1.37%)
May 24, 2024	26.94	27.08	26.93	27.08	2,019,883	+0.07(+0.26%)
May 23, 2024	27.18	27.18	26.91	27.01	3,540,982	-0.15(-0.55%)
May 22, 2024	27.04	27.18	27.04	27.16	2,285,069	+0.02(+0.07%)
May 21, 2024	27.17	27.18	27.09	27.14	1,892,414	+0.12(+0.44%)
May 20, 2024	26.99	27.06	26.97	27.02	2,183,352	-0.06(-0.22%)
May 17, 2024	27.15	27.19	27.06	27.08	2,105,584	-0.18(-0.66%)
May 16, 2024	27.36	27.36	27.22	27.26	2,212,455	-0.04(-0.15%)
May 15, 2024	27.22	27.32	27.14	27.30	2,793,860	+0.38(+1.41%)
May 14, 2024	26.89	26.95	26.81	26.92	2,685,820	+0.12(+0.45%)
May 13, 2024	26.86	26.87	26.78	26.80	2,326,996	+0.06(+0.22%)
May 10, 2024	26.78	26.80	26.69	26.74	1,733,125	-0.13(-0.48%)
May 09, 2024	26.66	26.91	26.65	26.87	3,357,127	+0.11(+0.41%)
May 08, 2024	26.78	26.83	26.74	26.76	2,226,632	-0.15(-0.56%)
May 07, 2024	26.95	27.04	26.86	26.91	2,696,069	+0.17(+0.64%)
May 06, 2024	26.67	26.77	26.61	26.74	2,087,235	+0.11(+0.41%)
May 03, 2024	26.69	26.73	26.51	26.63	3,499,303	+0.23(+0.87%)
May 02, 2024	26.19	26.43	26.15	26.40	2,516,056	+0.12(+0.46%)
May 01, 2024	26.29	26.46	26.18	26.28	7,264,343	+0.08(+0.31%)
Apr 30, 2024	26.24	26.32	26.16	26.20	7,380,090	-0.18(-0.68%)
Apr 29, 2024	26.31	26.41	26.26	26.38	3,354,289	+0.19(+0.73%)
Apr 26, 2024	26.19	26.29	26.16	26.19	3,224,007	+0.13(+0.50%)
Apr 25, 2024	25.97	26.10	25.93	26.06	4,287,059	-0.17(-0.65%)
Apr 24, 2024	26.28	26.29	26.11	26.23	3,164,131	-0.17(-0.64%)
Apr 23, 2024	26.30	26.53	26.25	26.40	3,619,457	+0.02(+0.08%)
Apr 22, 2024	26.29	26.42	26.28	26.38	2,523,022	-0.03(-0.11%)
Apr 19, 2024	26.48	26.48	26.36	26.41	2,907,454	+0.08(+0.30%)
Apr 18, 2024	26.44	26.45	26.27	26.33	2,831,925	-0.14(-0.53%)
Apr 17, 2024	26.34	26.48	26.23	26.47	3,188,244	+0.27(+1.03%)
Apr 16, 2024	26.11	26.25	26.04	26.20	4,477,548	-0.15(-0.57%)
Apr 15, 2024	26.43	26.43	26.24	26.35	4,387,215	-0.39(-1.46%)
Apr 12, 2024	26.81	26.90	26.72	26.74	5,649,012	+0.15(+0.56%)
Apr 11, 2024	26.75	26.77	26.51	26.59	6,059,516	-0.13(-0.49%)
Apr 10, 2024	26.98	27.00	26.65	26.72	8,735,104	-0.56(-2.05%)
Apr 09, 2024	27.19	27.31	27.18	27.28	5,893,182	+0.23(+0.85%)
Apr 08, 2024	26.95	27.09	26.95	27.05	4,748,708	-0.02(-0.07%)
Apr 05, 2024	27.12	27.26	27.05	27.07	3,795,134	-0.33(-1.20%)
Apr 04, 2024	27.38	27.42	27.22	27.40	3,523,655	+0.19(+0.70%)
Apr 03, 2024	27.00	27.22	26.94	27.21	6,104,312	-0.03(-0.11%)
Apr 02, 2024	27.08	27.25	27.02	27.24	4,688,346	-0.11(-0.40%)
Apr 01, 2024	27.57	27.57	27.34	27.35	3,594,985	-0.59(-2.11%)
Mar 28, 2024	27.88	27.95	27.94	27.94	7,311,868	+0.00(+0.00%)
Mar 27, 2024	27.78	27.95	27.75	27.94	6,207,054	+0.23(+0.83%)
Mar 26, 2024	27.64	27.73	27.57	27.71	2,721,645	+0.07(+0.25%)
Mar 25, 2024	27.70	27.70	27.58	27.64	8,825,914	-0.13(-0.47%)
Mar 22, 2024	27.83	27.83	27.71	27.77	2,001,429	+0.25(+0.91%)
Mar 21, 2024	27.57	27.61	27.42	27.52	2,846,353	+0.05(+0.18%)
Mar 20, 2024	27.50	27.71	27.29	27.47	4,401,921	+0.01(+0.04%)
Mar 19, 2024	27.42	27.54	27.38	27.46	3,299,839	+0.09(+0.33%)
Mar 18, 2024	27.38	27.45	27.31	27.37	2,991,297	-0.08(-0.29%)
Mar 15, 2024	27.47	27.50	27.40	27.45	4,050,465	-0.02(-0.07%)
Mar 14, 2024	27.67	27.67	27.43	27.47	4,364,726	-0.40(-1.44%)
Mar 13, 2024	27.89	27.95	27.82	27.87	2,071,409	-0.10(-0.36%)
Mar 12, 2024	28.05	28.07	27.93	27.97	2,276,434	-0.25(-0.89%)
Mar 11, 2024	28.28	28.30	28.12	28.22	3,031,313	-0.02(-0.07%)
Mar 08, 2024	28.24	28.30	28.16	28.24	6,443,164	-0.03(-0.11%)
Mar 07, 2024	28.38	28.39	28.15	28.27	4,038,921	+0.01(+0.04%)
Mar 06, 2024	28.13	28.31	28.11	28.26	2,524,810	+0.15(+0.53%)
Mar 05, 2024	28.04	28.18	27.98	28.11	2,495,920	+0.39(+1.41%)
Mar 04, 2024	27.63	27.75	27.62	27.72	3,856,978	-0.10(-0.36%)