SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	39.06	39.20	39.04	39.15	2,063,910	+0.18(+0.47%)
Jul 29, 2021	38.95	39.07	38.90	38.97	2,015,150	-0.21(-0.54%)
Jul 28, 2021	38.94	39.18	38.83	39.18	4,795,332	+0.00(+0.00%)
Jul 27, 2021	39.12	39.19	39.02	39.18	2,642,797	+0.38(+0.99%)
Jul 26, 2021	39.01	39.03	38.74	38.80	1,142,696	-0.10(-0.26%)
Jul 23, 2021	38.73	38.93	38.73	38.90	1,386,291	-0.24(-0.61%)
Jul 22, 2021	38.78	39.22	38.78	39.13	2,276,256	+0.34(+0.87%)
Jul 21, 2021	38.81	38.90	38.59	38.80	1,878,672	-0.49(-1.24%)
Jul 20, 2021	39.89	39.93	39.22	39.28	2,453,895	-0.34(-0.86%)
Jul 19, 2021	39.50	39.74	39.42	39.62	2,896,494	+0.80(+2.05%)
Jul 16, 2021	38.58	38.85	38.58	38.82	4,928,729	-0.05(-0.12%)
Jul 15, 2021	38.75	38.91	38.52	38.87	4,046,883	+0.39(+1.02%)
Jul 14, 2021	38.26	38.49	38.22	38.47	1,622,790	+0.40(+1.06%)
Jul 13, 2021	38.47	38.63	37.93	38.07	3,557,457	-0.27(-0.72%)
Jul 12, 2021	38.54	38.57	38.31	38.35	1,710,547	-0.05(-0.12%)
Jul 09, 2021	38.47	38.50	38.38	38.39	2,087,906	-0.52(-1.34%)
Jul 08, 2021	38.98	39.12	38.80	38.91	2,359,650	+0.16(+0.40%)
Jul 07, 2021	38.64	38.90	38.57	38.76	2,186,126	+0.33(+0.86%)
Jul 06, 2021	38.18	38.49	38.18	38.43	2,119,916	+0.44(+1.16%)
Jul 02, 2021	37.81	37.99	37.77	37.99	1,510,354	+0.22(+0.58%)
Jul 01, 2021	37.74	37.82	37.62	37.77	2,257,380	-0.01(-0.02%)
Jun 30, 2021	37.78	37.93	37.71	37.78	3,312,373	+0.16(+0.41%)
Jun 29, 2021	37.48	37.63	37.47	37.62	1,605,747	+0.06(+0.17%)
Jun 28, 2021	37.39	37.65	37.39	37.56	2,409,253	+0.35(+0.93%)
Jun 25, 2021	37.50	37.54	37.05	37.21	4,980,891	-0.36(-0.95%)
Jun 24, 2021	37.54	37.67	37.53	37.57	1,357,581	+0.05(+0.15%)
Jun 23, 2021	37.49	37.58	37.39	37.51	1,733,615	-0.08(-0.22%)
Jun 22, 2021	37.24	37.62	37.24	37.60	1,362,671	+0.06(+0.17%)
Jun 21, 2021	37.78	37.79	37.45	37.53	1,737,317	-0.58(-1.51%)
Jun 18, 2021	37.73	38.17	37.70	38.11	4,313,774	+0.67(+1.78%)
Jun 17, 2021	37.15	37.90	37.10	37.44	2,459,298	+0.52(+1.41%)
Jun 16, 2021	37.06	37.13	36.74	36.92	2,040,658	-0.05(-0.15%)
Jun 15, 2021	36.91	36.98	36.84	36.97	4,714,130	-0.04(-0.10%)
Jun 14, 2021	37.21	37.22	36.96	37.01	1,414,163	-0.27(-0.74%)
Jun 11, 2021	37.28	37.30	37.17	37.28	999,368	-0.05(-0.15%)
Jun 10, 2021	36.91	37.35	36.87	37.34	1,627,087	+0.23(+0.62%)
Jun 09, 2021	37.14	37.24	37.02	37.11	1,161,614	+0.31(+0.85%)
Jun 08, 2021	36.87	36.88	36.78	36.80	1,018,430	+0.21(+0.58%)
Jun 07, 2021	36.62	36.64	36.54	36.59	771,170	-0.09(-0.25%)
Jun 04, 2021	36.34	36.69	36.34	36.68	1,310,199	+0.48(+1.31%)
Jun 03, 2021	36.34	36.34	36.17	36.21	1,301,764	-0.14(-0.38%)
Jun 02, 2021	36.33	36.41	36.30	36.34	539,892	+0.08(+0.23%)
Jun 01, 2021	36.19	36.28	36.03	36.26	995,550	-0.03(-0.07%)
May 28, 2021	36.30	36.49	36.26	36.29	1,028,741	-0.05(-0.13%)
May 27, 2021	36.29	36.34	36.17	36.33	1,118,557	-0.16(-0.43%)
May 26, 2021	36.58	36.64	36.40	36.49	1,311,429	-0.06(-0.17%)
May 25, 2021	36.32	36.55	36.32	36.55	872,514	+0.34(+0.93%)
May 24, 2021	36.17	36.31	36.16	36.21	920,524	+0.12(+0.33%)
May 21, 2021	36.08	36.10	35.95	36.09	1,107,913	+0.12(+0.33%)
May 20, 2021	35.85	36.03	35.84	35.98	1,262,198	+0.28(+0.79%)
May 19, 2021	35.81	36.00	35.58	35.69	6,557,735	-0.10(-0.28%)
May 18, 2021	35.77	35.82	35.69	35.79	1,501,440	-0.07(-0.20%)
May 17, 2021	35.88	35.97	35.81	35.87	1,302,761	-0.08(-0.23%)
May 14, 2021	35.81	35.96	35.74	35.95	4,847,244	+0.30(+0.85%)
May 13, 2021	35.67	35.79	35.60	35.65	2,876,233	+0.05(+0.13%)
May 12, 2021	35.87	35.89	35.54	35.60	3,942,414	-0.37(-1.04%)
May 11, 2021	36.03	36.08	35.90	35.98	7,065,987	-0.20(-0.56%)
May 10, 2021	36.44	36.50	36.14	36.18	2,565,460	-0.32(-0.88%)
May 07, 2021	36.71	36.83	36.41	36.50	5,199,014	-0.16(-0.42%)
May 06, 2021	36.50	36.74	36.49	36.65	1,142,656	+0.05(+0.15%)
May 05, 2021	36.43	36.65	36.40	36.60	1,093,646	+0.05(+0.15%)
May 04, 2021	36.56	36.73	36.48	36.54	3,265,768	+0.21(+0.58%)