SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	28.62	28.88	28.57	28.83	9,129,634	+0.28(+0.98%)
Jun 29, 2023	28.66	28.70	28.47	28.55	9,262,140	-0.48(-1.66%)
Jun 28, 2023	28.99	29.10	28.84	29.04	5,710,050	+0.13(+0.43%)
Jun 27, 2023	29.05	29.13	28.82	28.91	4,910,533	-0.09(-0.30%)
Jun 26, 2023	29.04	29.09	28.94	29.00	5,258,070	+0.03(+0.10%)
Jun 23, 2023	29.12	29.13	28.88	28.97	4,724,222	+0.26(+0.91%)
Jun 22, 2023	28.82	28.94	28.68	28.71	4,265,724	-0.33(-1.13%)
Jun 21, 2023	28.83	29.06	28.71	29.04	5,197,654	+0.06(+0.20%)
Jun 20, 2023	28.91	29.06	28.91	28.98	4,558,612	+0.19(+0.67%)
Jun 16, 2023	28.75	28.83	28.63	28.79	3,227,001	-0.10(-0.33%)
Jun 15, 2023	28.89	29.04	28.78	28.88	6,604,604	-0.16(-0.54%)
May 08, 2023	29.04	29.13	28.99	29.04	4,114,116	-0.35(-1.18%)
May 05, 2023	29.26	29.39	29.19	29.38	2,660,789	-0.13(-0.46%)
May 04, 2023	29.48	29.81	29.47	29.52	7,004,154	-0.23(-0.78%)
May 03, 2023	29.67	29.82	29.50	29.75	4,873,769	+0.16(+0.55%)
May 02, 2023	29.15	29.59	29.11	29.59	4,888,372	+0.65(+2.26%)
May 01, 2023	29.46	29.49	28.84	28.93	7,063,559	-0.75(-2.54%)
Apr 28, 2023	29.63	29.76	29.54	29.69	3,474,306	+0.41(+1.41%)
Apr 27, 2023	29.38	29.40	29.22	29.27	2,612,635	-0.27(-0.91%)
Apr 26, 2023	29.79	29.89	29.50	29.54	4,943,378	-0.28(-0.93%)
Apr 25, 2023	29.67	29.86	29.66	29.82	2,770,353	+0.42(+1.44%)
Apr 24, 2023	29.30	29.43	29.26	29.40	1,970,128	+0.25(+0.86%)
Apr 21, 2023	29.38	29.42	29.11	29.15	2,204,514	-0.14(-0.49%)
Apr 20, 2023	29.26	29.38	29.24	29.29	2,359,835	+0.22(+0.76%)
Apr 19, 2023	29.02	29.11	28.91	29.07	3,014,666	-0.03(-0.10%)
Apr 18, 2023	29.00	29.21	29.00	29.10	3,626,897	+0.10(+0.33%)
Apr 17, 2023	29.17	29.20	28.99	29.01	5,676,096	-0.32(-1.08%)
Apr 14, 2023	29.41	29.46	29.26	29.32	4,502,510	-0.30(-1.00%)
Apr 13, 2023	29.86	29.94	29.55	29.62	7,299,444	-0.17(-0.58%)
Apr 12, 2023	29.87	29.90	29.53	29.79	3,204,634	-0.03(-0.10%)
Apr 11, 2023	29.86	29.86	29.72	29.82	1,697,382	+0.03(+0.10%)
Apr 10, 2023	30.00	30.02	29.73	29.79	2,208,667	-0.43(-1.43%)
Apr 06, 2023	30.19	30.32	30.19	30.22	1,615,580	+0.05(+0.16%)
Apr 05, 2023	30.05	30.20	29.96	30.18	6,958,601	+0.31(+1.03%)
Apr 04, 2023	29.49	30.02	29.49	29.87	7,429,602	+0.17(+0.58%)
Apr 03, 2023	29.51	29.83	29.46	29.70	4,168,359	+0.14(+0.48%)
Mar 31, 2023	29.31	29.61	29.23	29.56	11,044,825	+0.38(+1.31%)
Mar 30, 2023	29.05	29.23	29.02	29.17	7,260,351	+0.13(+0.46%)
Mar 29, 2023	28.88	29.08	28.87	29.04	5,032,213	-0.06(-0.20%)
Mar 28, 2023	29.03	29.13	28.97	29.10	3,335,005	+0.03(+0.10%)
Mar 27, 2023	29.26	29.41	29.06	29.07	4,338,876	-0.61(-2.06%)
Mar 24, 2023	29.77	29.85	29.56	29.68	3,986,975	+0.11(+0.36%)
Mar 23, 2023	29.31	29.61	29.18	29.57	6,415,604	+0.05(+0.16%)
Mar 22, 2023	29.07	29.56	29.02	29.53	5,347,965	+0.38(+1.31%)
Mar 21, 2023	29.21	29.28	29.04	29.14	3,187,117	-0.26(-0.88%)
Mar 20, 2023	29.68	29.68	29.35	29.40	6,633,506	-0.24(-0.81%)
Mar 17, 2023	29.59	29.89	29.57	29.64	5,697,584	+0.39(+1.34%)
Mar 16, 2023	29.82	29.98	29.21	29.25	9,779,709	-0.26(-0.88%)
Mar 15, 2023	29.64	29.89	29.30	29.51	8,614,441	+0.57(+1.98%)
Mar 14, 2023	29.24	29.35	28.88	28.93	8,918,184	-0.46(-1.56%)
Mar 13, 2023	29.92	30.18	29.19	29.39	10,347,791	+0.14(+0.49%)
Mar 10, 2023	28.87	29.29	28.87	29.25	7,714,429	+0.92(+3.24%)
Mar 09, 2023	28.19	28.45	28.13	28.33	8,782,372	+0.09(+0.30%)
Mar 08, 2023	28.41	28.55	28.15	28.24	4,885,964	+0.03(+0.10%)
Mar 07, 2023	28.18	28.38	28.02	28.22	4,696,346	+0.13(+0.48%)
Mar 06, 2023	28.35	28.37	28.04	28.08	2,268,024	-0.17(-0.61%)
Mar 03, 2023	28.02	28.25	27.92	28.25	5,063,105	+0.61(+2.22%)
Mar 02, 2023	27.56	27.71	27.51	27.64	4,815,501	-0.25(-0.89%)
Mar 01, 2023	28.03	28.08	27.81	27.89	3,376,564	-0.31(-1.09%)
Feb 28, 2023	27.91	28.20	27.85	28.20	4,907,618	+0.11(+0.37%)
Feb 27, 2023	28.11	28.21	28.03	28.09	3,946,126	+0.08(+0.27%)
Feb 24, 2023	28.15	28.22	27.92	28.02	3,677,339	-0.36(-1.28%)
Feb 23, 2023	28.18	28.44	28.18	28.38	5,047,579	+0.26(+0.92%)
Feb 22, 2023	28.06	28.22	28.06	28.12	4,008,282	+0.22(+0.79%)
Feb 21, 2023	28.07	28.12	27.88	27.90	32,084,442	-0.53(-1.85%)
Feb 17, 2023	28.09	28.43	28.07	28.43	3,538,582	+0.20(+0.71%)
Feb 16, 2023	28.34	28.39	28.17	28.23	6,912,785	-0.37(-1.30%)
Feb 15, 2023	28.71	28.81	28.46	28.60	3,569,325	-0.24(-0.83%)
Feb 14, 2023	28.89	29.04	28.61	28.84	5,405,129	-0.08(-0.26%)
Feb 13, 2023	28.75	28.94	28.73	28.91	4,632,331	+0.22(+0.77%)
Feb 10, 2023	28.94	28.94	28.63	28.69	5,927,319	-0.29(-0.99%)
Feb 09, 2023	29.46	29.49	28.94	28.98	15,780,702	-0.24(-0.82%)
Feb 08, 2023	29.11	29.24	28.94	29.22	5,975,230	+0.11(+0.39%)
Feb 07, 2023	29.18	29.40	29.09	29.10	4,541,649	-0.21(-0.72%)
Feb 06, 2023	29.28	29.41	29.26	29.31	2,271,206	-0.22(-0.74%)
Feb 03, 2023	29.54	29.64	29.38	29.53	3,229,923	-0.44(-1.47%)
Feb 02, 2023	30.15	30.24	29.92	29.97	6,206,629	+0.02(+0.06%)
Feb 01, 2023	29.78	30.04	29.48	29.95	5,674,670	+0.33(+1.12%)
Jan 31, 2023	29.58	29.63	29.28	29.62	4,389,122	+0.24(+0.81%)
Jan 30, 2023	29.41	29.60	29.36	29.38	3,392,898	-0.11(-0.39%)
Jan 27, 2023	29.35	29.54	29.33	29.50	3,605,525	-0.06(-0.19%)
Jan 26, 2023	29.61	29.73	29.43	29.56	6,063,305	-0.15(-0.51%)
Jan 25, 2023	29.67	29.80	29.50	29.71	2,784,046	+0.07(+0.23%)
Jan 24, 2023	29.37	29.69	29.17	29.64	3,734,540	+0.38(+1.30%)
Jan 23, 2023	29.21	29.37	29.20	29.26	4,430,788	-0.10(-0.36%)
Jan 20, 2023	29.57	29.62	29.35	29.37	4,405,152	-0.47(-1.56%)
Jan 19, 2023	29.86	29.93	29.69	29.83	4,779,085	-0.16(-0.54%)
Jan 18, 2023	29.94	30.01	29.62	29.99	5,796,027	+0.69(+2.34%)
Jan 17, 2023	29.20	29.46	29.19	29.31	4,690,030	-0.17(-0.58%)
Jan 13, 2023	29.57	29.76	29.38	29.48	3,291,249	-0.26(-0.86%)
Jan 12, 2023	29.25	29.75	28.95	29.74	4,525,346	+0.53(+1.83%)
Jan 11, 2023	29.03	29.22	28.96	29.20	12,217,920	+0.40(+1.39%)
Jan 10, 2023	28.94	29.00	28.67	28.80	5,216,264	-0.43(-1.47%)
Jan 09, 2023	28.90	29.28	28.86	29.23	2,667,134	+0.14(+0.49%)
Jan 06, 2023	28.45	29.12	28.43	29.09	4,524,611	+0.50(+1.73%)
Jan 05, 2023	28.25	28.59	28.21	28.59	2,935,028	+0.11(+0.40%)
Jan 04, 2023	28.60	28.64	28.35	28.48	4,670,726	+0.35(+1.25%)
Jan 03, 2023	28.32	28.36	27.98	28.13	3,734,715	+0.48(+1.72%)
Dec 30, 2022	27.71	27.89	27.59	27.65	5,951,066	-0.28(-0.99%)
Dec 29, 2022	27.71	28.00	27.71	27.93	2,311,260	+0.29(+1.03%)
Dec 28, 2022	27.91	27.94	27.59	27.64	3,580,698	-0.15(-0.55%)
Dec 27, 2022	27.87	28.02	27.76	27.79	4,184,639	-0.50(-1.75%)
Dec 23, 2022	28.39	28.45	28.26	28.29	4,344,267	-0.39(-1.36%)
Dec 22, 2022	28.67	28.78	28.60	28.68	4,372,407	+0.03(+0.10%)
Dec 21, 2022	28.81	28.84	28.49	28.65	4,465,239	+0.05(+0.17%)
Dec 20, 2022	28.59	28.70	28.53	28.60	2,120,804	-0.50(-1.70%)
Dec 19, 2022	29.21	29.22	29.00	29.10	3,961,233	-0.44(-1.50%)
Dec 16, 2022	29.38	29.72	29.32	29.54	3,187,683	-0.29(-0.96%)
Dec 15, 2022	29.83	30.02	29.77	29.83	5,406,217	+0.12(+0.42%)
Dec 14, 2022	29.58	29.74	29.39	29.70	7,009,612	+0.13(+0.45%)
Dec 13, 2022	29.93	29.94	29.52	29.57	6,083,953	+0.29(+0.97%)
Dec 12, 2022	29.60	29.65	29.18	29.29	4,690,282	+0.09(+0.33%)
Dec 09, 2022	29.60	29.65	29.19	29.19	7,311,506	-0.69(-2.32%)
Dec 08, 2022	29.79	29.97	29.73	29.88	5,846,556	-0.10(-0.35%)
Dec 07, 2022	29.73	30.05	29.69	29.99	6,187,843	+0.61(+2.07%)
Dec 06, 2022	29.28	29.48	29.19	29.38	4,756,398	+0.32(+1.11%)
Dec 05, 2022	29.11	29.13	28.88	29.06	4,399,075	-0.38(-1.29%)
Dec 02, 2022	29.00	29.44	28.81	29.44	5,843,297	+0.31(+1.08%)
Dec 01, 2022	28.50	29.13	28.47	29.12	8,847,816	+0.83(+2.92%)
Nov 30, 2022	28.02	28.32	27.96	28.30	7,580,034	+0.19(+0.67%)
Nov 29, 2022	28.14	28.33	28.08	28.11	5,651,705	-0.30(-1.07%)
Nov 28, 2022	28.51	28.56	28.28	28.41	6,182,300	+0.08(+0.27%)
Nov 25, 2022	28.25	28.34	28.21	28.33	4,473,854	-0.06(-0.20%)
Nov 23, 2022	28.13	28.40	28.11	28.39	6,925,111	+0.42(+1.49%)
Nov 22, 2022	27.77	28.02	27.75	27.97	12,912,578	+0.35(+1.27%)
Nov 21, 2022	27.78	27.82	27.55	27.62	8,208,582	+0.09(+0.31%)
Nov 18, 2022	27.74	27.83	27.50	27.54	6,198,370	-0.15(-0.55%)
Nov 17, 2022	27.67	27.75	27.55	27.69	5,772,651	-0.27(-0.98%)
Nov 16, 2022	27.61	27.97	27.55	27.96	6,648,588	+0.55(+2.01%)
Nov 15, 2022	27.17	27.42	27.13	27.41	4,461,863	+0.41(+1.51%)
Nov 14, 2022	27.06	27.08	26.86	27.01	3,876,039	-0.08(-0.28%)
Nov 11, 2022	26.99	27.20	26.95	27.08	2,011,866	-0.08(-0.28%)
Nov 10, 2022	26.76	27.21	26.73	27.16	7,055,975	+0.99(+3.77%)
Nov 09, 2022	25.99	26.28	25.95	26.17	8,868,710	+0.08(+0.29%)
Nov 08, 2022	25.97	26.25	25.96	26.10	5,083,920	+0.27(+1.06%)
Nov 07, 2022	26.19	26.21	25.81	25.82	2,759,382	-0.25(-0.95%)
Nov 04, 2022	26.29	26.41	26.05	26.07	4,107,999	-0.39(-1.47%)
Nov 03, 2022	26.27	26.58	26.24	26.46	23,865,686	-0.13(-0.50%)
Nov 02, 2022	26.71		26.47	26.59	6,975,102	-0.09(-0.36%)
Nov 01, 2022	26.87	26.89	26.57	26.69	2,895,853	+0.22(+0.82%)
Oct 31, 2022	26.52	26.60	26.21	26.47	4,743,231	-0.19(-0.71%)
Oct 28, 2022	26.67	26.86	26.55	26.66	2,726,059	-0.20(-0.74%)
Oct 27, 2022	26.69	26.94	26.52	26.86	6,471,334	+0.27(+1.03%)
Oct 26, 2022	26.42	26.66	26.42	26.58	4,926,054	+0.34(+1.30%)
Oct 25, 2022	26.12	26.29	26.08	26.24	7,421,666	+0.67(+2.63%)
Oct 24, 2022	25.64	25.82	25.41	25.57	6,905,944	-0.18(-0.70%)
Oct 21, 2022	25.70	25.93	25.57	25.75	9,182,056	-0.43(-1.63%)
Oct 20, 2022	26.44	26.53	26.14	26.17	4,416,436	-0.40(-1.49%)
Oct 19, 2022	26.76	26.81	26.54	26.57	4,234,281	-0.49(-1.82%)
Oct 18, 2022	26.97	27.08	26.68	27.06	4,425,139	+0.10(+0.39%)
Oct 17, 2022	27.27	27.38	26.94	26.96	5,365,953	-0.13(-0.49%)
Oct 14, 2022	27.50	27.50	27.01	27.09	3,071,891	-0.19(-0.69%)
Oct 13, 2022	27.01	27.53	27.00	27.28	4,188,151	-0.24(-0.86%)
Oct 12, 2022	27.24	27.55	27.22	27.52	6,442,509	+0.11(+0.41%)
Oct 11, 2022	27.38	27.66	27.19	27.40	10,105,468	+0.12(+0.45%)
Oct 10, 2022	27.54	27.57	27.12	27.28	1,548,338	-0.40(-1.44%)
Oct 07, 2022	27.61	27.84	27.54	27.68	3,652,334	-0.26(-0.91%)
Oct 06, 2022	28.07	28.14	27.81	27.93	6,571,714	-0.11(-0.40%)
Oct 05, 2022	28.13	28.15	27.84	28.05	4,770,667	-0.30(-1.07%)
Oct 04, 2022	28.51	28.65	28.30	28.35	7,866,155	-0.07(-0.23%)
Oct 03, 2022	28.41	28.63	28.25	28.42	5,663,601	+0.45(+1.61%)
Sep 30, 2022	28.44	28.57	27.92	27.96	8,986,079	-0.33(-1.17%)
Sep 29, 2022	28.08	28.41	28.07	28.29	5,050,937	-0.16(-0.56%)
Sep 28, 2022	28.13	28.47	27.97	28.45	5,305,007	+0.91(+3.29%)
Sep 27, 2022	28.01	28.07	27.55	27.55	5,312,157	-0.71(-2.50%)
Sep 26, 2022	28.69	28.69	28.13	28.26	6,023,375	-0.57(-1.96%)
Sep 23, 2022	28.69	28.97	28.51	28.82	9,813,543	+0.15(+0.53%)
Sep 22, 2022	28.83	28.86	28.56	28.67	8,373,502	-0.75(-2.53%)
Sep 21, 2022	29.09	29.42	28.89	29.42	4,186,619	+0.45(+1.56%)
Sep 20, 2022	28.82	29.10	28.76	28.96	3,717,467	-0.27(-0.94%)
Sep 19, 2022	29.13	29.37	29.11	29.24	2,783,533	+0.04(+0.13%)
Sep 16, 2022	29.17	29.41	29.11	29.20	5,422,890	-0.19(-0.64%)
Sep 15, 2022	29.38	29.47	29.31	29.39	2,904,418	-0.06(-0.19%)
Sep 14, 2022	29.29	29.51	29.25	29.45	3,040,171	+0.08(+0.26%)
Sep 13, 2022	29.11	29.39	29.04	29.37	3,324,375	+0.03(+0.10%)
Sep 12, 2022	29.64	29.71	29.22	29.34	9,435,271	-0.22(-0.73%)
Sep 09, 2022	29.59	29.69	29.41	29.56	1,580,810	+0.06(+0.19%)
Sep 08, 2022	29.72	29.87	29.50	29.50	6,599,158	-0.28(-0.95%)
Sep 07, 2022	29.56	29.85	29.54	29.79	6,364,277	+0.46(+1.58%)
Sep 06, 2022	29.70	29.71	29.32	29.32	3,647,959	-0.72(-2.39%)
Sep 02, 2022	29.91	30.12	29.85	30.04	4,978,497	+0.17(+0.57%)
Sep 01, 2022	29.94	30.02	29.71	29.87	3,528,643	-0.52(-1.71%)
Aug 31, 2022	30.59	30.74	30.30	30.39	6,672,239	-0.25(-0.83%)
Aug 30, 2022	30.56	30.79	30.46	30.64	3,122,344	+0.06(+0.18%)
Aug 29, 2022	30.67	30.69	30.47	30.59	1,320,249	-0.26(-0.85%)
Aug 26, 2022	30.54	30.95	30.47	30.85	4,234,078	+0.19(+0.61%)
Aug 25, 2022	30.30	30.72	28.68	30.66	29,998,384	+0.40(+1.34%)
Aug 24, 2022	30.33	30.41	30.16	30.26	5,689,810	-0.22(-0.71%)
Aug 23, 2022	30.50	30.83	30.39	30.47	2,576,451	-0.14(-0.46%)
Aug 22, 2022	30.71	30.73	30.51	30.62	2,199,291	-0.12(-0.40%)
Aug 19, 2022	30.79	30.83	30.67	30.74	6,475,595	-0.49(-1.57%)
Aug 18, 2022	31.24	31.41	31.16	31.23	3,205,094	+0.08(+0.24%)
Aug 17, 2022	31.26	31.26	31.07	31.15	2,456,922	-0.36(-1.14%)
Aug 16, 2022	31.31	31.51	31.07	31.51	1,557,233	+0.11(+0.36%)
Aug 15, 2022	31.58	31.68	31.38	31.40	1,626,647	+0.02(+0.06%)
Aug 12, 2022	31.26	31.38	31.10	31.38	1,743,893	+0.30(+0.97%)
Aug 11, 2022	31.68	31.72	31.00	31.08	10,895,870	-0.66(-2.08%)
Aug 10, 2022	31.90	32.19	31.65	31.74	8,099,960	-0.19(-0.59%)
Aug 09, 2022	31.90	32.04	31.83	31.92	4,573,286	-0.10(-0.32%)
Aug 08, 2022	31.88	32.08	31.87	32.03	2,529,515	+0.42(+1.34%)
Aug 05, 2022	31.72	31.75	31.45	31.60	3,962,524	-0.72(-2.21%)
Aug 04, 2022	32.23	32.39	32.14	32.32	9,161,108	-0.01(-0.03%)
Aug 03, 2022	31.75	32.34	31.55	32.33	6,938,665	+0.46(+1.45%)
Aug 02, 2022	32.55	32.68	31.80	31.87	7,236,022	-0.63(-1.94%)
Aug 01, 2022	32.07	32.53	32.04	32.50	3,059,910	+0.68(+2.13%)
Jul 29, 2022	31.88	32.27	31.77	31.82	6,447,977	-0.07(-0.21%)
Jul 28, 2022	31.95	32.16	31.77	31.89	3,321,834	+0.24(+0.77%)
Jul 27, 2022	31.92	32.02	31.60	31.64	4,387,296	-0.13(-0.41%)
Jul 26, 2022	32.10	32.21	31.75	31.77	3,894,381	+0.07(+0.21%)
Jul 25, 2022	31.58	31.78	31.51	31.71	9,389,994	-0.34(-1.06%)
Jul 22, 2022	31.97	32.22	31.88	32.05	8,828,810	+0.53(+1.67%)
Jul 21, 2022	31.16	31.55	31.13	31.52	6,985,115	+0.49(+1.57%)
Jul 20, 2022	31.25	31.27	30.88	31.03	7,819,472	+0.09(+0.30%)
Jul 19, 2022	31.11	31.15	30.79	30.94	4,432,155	-0.17(-0.54%)
Jul 18, 2022	31.17	31.19	30.91	31.11	1,781,610	-0.31(-0.99%)
Jul 15, 2022	31.32	31.59	31.28	31.42	5,660,340	+0.20(+0.63%)
Jul 14, 2022	31.14	31.39	30.98	31.22	7,469,311	-0.25(-0.81%)
Jul 13, 2022	30.82	31.52	30.72	31.47	14,281,018	+0.34(+1.09%)
Jul 12, 2022	31.29	31.44	31.13	31.14	3,979,264	+0.15(+0.49%)
Jul 11, 2022	30.82	31.07	30.80	30.99	4,841,661	+0.50(+1.63%)
Jul 08, 2022	30.73	30.73	30.38	30.49	4,552,269	-0.35(-1.13%)
Jul 07, 2022	31.15	31.15	30.76	30.84	3,354,437	-0.23(-0.76%)
Jul 06, 2022	31.73	31.74	31.06	31.07	7,107,878	-0.48(-1.52%)
Jul 05, 2022	31.62	31.80	31.41	31.55	4,090,252	+0.20(+0.63%)