Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.31 -0.10 (-0.34%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.06 39.20 39.04 39.15 2,063,947 +0.18(+0.47%)
Jul 29, 2021 38.95 39.07 38.90 38.97 2,015,187 -0.21(-0.54%)
Jul 28, 2021 38.94 39.18 38.83 39.18 4,795,419 +0.00(+0.00%)
Jul 27, 2021 39.12 39.19 39.02 39.18 2,642,845 +0.38(+0.99%)
Jul 26, 2021 39.01 39.03 38.74 38.79 1,142,716 -0.10(-0.26%)
Jul 23, 2021 38.73 38.93 38.73 38.90 1,386,316 -0.24(-0.61%)
Jul 22, 2021 38.78 39.22 38.78 39.13 2,276,297 +0.34(+0.87%)
Jul 21, 2021 38.81 38.90 38.59 38.79 1,878,706 -0.49(-1.24%)
Jul 20, 2021 39.88 39.93 39.22 39.28 2,453,940 -0.34(-0.86%)
Jul 19, 2021 39.50 39.74 39.42 39.62 2,896,546 +0.80(+2.05%)
Jul 16, 2021 38.58 38.85 38.58 38.82 4,928,819 -0.05(-0.12%)
Jul 15, 2021 38.75 38.90 38.52 38.87 4,046,956 +0.39(+1.02%)
Jul 14, 2021 38.26 38.49 38.22 38.47 1,622,820 +0.40(+1.06%)
Jul 13, 2021 38.47 38.63 37.92 38.07 3,557,521 -0.27(-0.72%)
Jul 12, 2021 38.54 38.57 38.31 38.35 1,710,578 -0.05(-0.12%)
Jul 09, 2021 38.47 38.50 38.38 38.39 2,087,944 -0.52(-1.34%)
Jul 08, 2021 38.98 39.12 38.80 38.91 2,359,693 +0.16(+0.40%)
Jul 07, 2021 38.64 38.90 38.57 38.76 2,186,166 +0.33(+0.86%)
Jul 06, 2021 38.18 38.49 38.18 38.43 2,119,954 +0.44(+1.16%)
Jul 02, 2021 37.81 37.99 37.77 37.99 1,510,382 +0.22(+0.58%)
Jul 01, 2021 37.74 37.82 37.62 37.77 2,257,421 -0.01(-0.02%)
Jun 30, 2021 37.78 37.93 37.71 37.78 3,312,434 +0.16(+0.41%)
Jun 29, 2021 37.48 37.63 37.47 37.62 1,605,776 +0.06(+0.17%)
Jun 28, 2021 37.38 37.65 37.38 37.56 2,409,297 +0.35(+0.93%)
Jun 25, 2021 37.50 37.54 37.05 37.21 4,980,981 -0.36(-0.95%)
Jun 24, 2021 37.54 37.67 37.53 37.57 1,357,605 +0.05(+0.15%)
Jun 23, 2021 37.49 37.58 37.39 37.51 1,733,647 -0.08(-0.22%)
Jun 22, 2021 37.24 37.62 37.24 37.59 1,362,695 +0.06(+0.17%)
Jun 21, 2021 37.78 37.79 37.45 37.53 1,737,349 -0.58(-1.51%)
Jun 18, 2021 37.73 38.17 37.70 38.11 4,313,853 +0.67(+1.78%)
Jun 17, 2021 37.15 37.90 37.10 37.44 2,459,343 +0.52(+1.41%)
Jun 16, 2021 37.06 37.13 36.74 36.92 2,040,695 -0.05(-0.15%)
Jun 15, 2021 36.91 36.98 36.84 36.97 4,714,216 -0.04(-0.10%)
Jun 14, 2021 37.21 37.22 36.95 37.01 1,414,189 -0.27(-0.74%)
Jun 11, 2021 37.27 37.30 37.17 37.28 999,387 -0.05(-0.15%)
Jun 10, 2021 36.91 37.35 36.87 37.34 1,627,117 +0.23(+0.62%)
Jun 09, 2021 37.14 37.24 37.02 37.11 1,161,636 +0.31(+0.85%)
Jun 08, 2021 36.87 36.88 36.78 36.80 1,018,448 +0.21(+0.58%)
Jun 07, 2021 36.62 36.64 36.54 36.59 771,184 -0.09(-0.25%)
Jun 04, 2021 36.34 36.69 36.34 36.68 1,310,222 +0.48(+1.31%)
Jun 03, 2021 36.34 36.34 36.17 36.20 1,301,788 -0.14(-0.38%)
Jun 02, 2021 36.33 36.41 36.30 36.34 539,902 +0.08(+0.23%)
Jun 01, 2021 36.19 36.28 36.03 36.26 995,568 -0.03(-0.07%)
May 28, 2021 36.30 36.49 36.26 36.28 1,028,760 -0.05(-0.13%)
May 27, 2021 36.29 36.34 36.17 36.33 1,118,577 -0.16(-0.43%)
May 26, 2021 36.58 36.64 36.40 36.49 1,311,452 -0.06(-0.18%)
May 25, 2021 36.32 36.55 36.32 36.55 872,529 +0.34(+0.93%)
May 24, 2021 36.17 36.31 36.16 36.21 920,540 +0.12(+0.33%)
May 21, 2021 36.08 36.10 35.95 36.09 1,107,933 +0.12(+0.33%)
May 20, 2021 35.85 36.03 35.84 35.97 1,262,220 +0.28(+0.79%)
May 19, 2021 35.81 36.00 35.58 35.69 6,557,854 -0.10(-0.28%)
May 18, 2021 35.76 35.82 35.69 35.79 1,501,467 -0.07(-0.20%)
May 17, 2021 35.88 35.97 35.81 35.86 1,302,785 -0.08(-0.23%)
May 14, 2021 35.81 35.96 35.74 35.95 4,847,332 +0.30(+0.85%)
May 13, 2021 35.67 35.79 35.60 35.65 2,876,285 +0.05(+0.13%)
May 12, 2021 35.86 35.89 35.54 35.60 3,942,486 -0.37(-1.04%)
May 11, 2021 36.03 36.08 35.90 35.97 7,066,115 -0.20(-0.56%)
May 10, 2021 36.44 36.50 36.14 36.18 2,565,506 -0.32(-0.88%)
May 07, 2021 36.71 36.83 36.41 36.50 5,199,108 -0.16(-0.42%)
May 06, 2021 36.50 36.74 36.49 36.65 1,142,677 +0.05(+0.15%)
May 05, 2021 36.43 36.65 36.40 36.60 1,093,666 +0.05(+0.15%)
May 04, 2021 36.56 36.73 36.48 36.54 3,265,827 +0.21(+0.58%)
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.