SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	23.78	23.86	23.78	23.86	9,021	+0.07(+0.31%)
Sep 26, 2013	23.72	23.78	23.72	23.78	525	-0.03(-0.14%)
Sep 25, 2013	23.76	23.82	23.76	23.82	6,492	+0.00(+0.01%)
Sep 24, 2013	23.71	23.83	23.71	23.81	36,281	+0.23(+0.96%)
Sep 23, 2013	23.55	23.59	23.51	23.59	6,457	+0.15(+0.65%)
Sep 20, 2013	23.40	23.48	23.36	23.43	22,372	+0.10(+0.43%)
Sep 19, 2013	23.44	23.44	23.30	23.33	16,356	-0.19(-0.80%)
Sep 18, 2013	23.09	23.52	22.75	23.52	5,299	+0.35(+1.52%)
Sep 17, 2013	23.10	23.17	23.10	23.17	6,105	+0.16(+0.69%)
Sep 16, 2013	23.32	23.29	23.01	23.01	41,649	-0.11(-0.49%)
Sep 13, 2013	23.14	23.16	23.09	23.12	202,998	+0.06(+0.28%)
Sep 12, 2013	23.22	23.26	23.05	23.06	11,841	-0.05(-0.21%)
Sep 11, 2013	23.04	23.11	22.93	23.11	32,055	+0.15(+0.65%)
Sep 10, 2013	22.99	23.00	22.95	22.96	4,740	-0.18(-0.78%)
Sep 09, 2013	23.23	23.23	23.13	23.14	25,949	+0.11(+0.46%)
Sep 06, 2013	23.19	23.21	23.02	23.03	28,247	+0.04(+0.17%)
Sep 05, 2013	23.26	23.27	22.76	22.99	141,497	-0.27(-1.15%)
Sep 04, 2013	23.31	23.34	23.23	23.26	80,771	-0.03(-0.11%)
Sep 03, 2013	23.35	23.38	23.17	23.29	92,153	-0.31(-1.31%)
Aug 30, 2013	23.66	24.38	23.53	23.60	159,392	-0.02(-0.08%)
Aug 29, 2013	23.37	23.63	23.33	23.62	6,197	+0.15(+0.65%)
Aug 28, 2013	23.49	23.49	23.46	23.46	7,344	-0.13(-0.56%)
Aug 27, 2013	23.43	23.63	23.43	23.60	4,396	+0.24(+1.05%)
Aug 26, 2013	23.40	23.40	23.30	23.35	7,189	+0.09(+0.40%)
Aug 23, 2013	22.96	23.45	22.95	23.26	113,891	+0.22(+0.97%)
Aug 22, 2013	22.84	23.03	22.84	23.03	26,254	+0.19(+0.85%)
Aug 21, 2013	22.94	23.06	22.75	22.84	85,339	-0.20(-0.86%)
Aug 20, 2013	23.06	23.08	22.97	23.04	51,513	+0.15(+0.65%)
Aug 19, 2013	23.03	23.12	22.84	22.89	31,343	-0.16(-0.69%)
Aug 16, 2013	23.20	23.20	22.95	23.05	206,918	-0.11(-0.48%)
Aug 15, 2013	23.20	23.29	23.14	23.16	26,028	-0.29(-1.23%)
Aug 14, 2013	23.39	23.45	23.39	23.45	108,776	+0.04(+0.18%)
Aug 13, 2013	23.45	23.45	23.37	23.41	93,700	-0.54(-2.27%)
Aug 12, 2013	23.97	23.97	23.95	23.95	8,661	+0.11(+0.46%)
Aug 09, 2013	23.75	23.84	23.75	23.84	91,502	+0.02(+0.09%)
Aug 08, 2013	23.82	23.92	23.82	23.82	29,734	+0.07(+0.30%)
Aug 07, 2013	23.66	23.75	23.64	23.75	6,718	+0.18(+0.76%)
Aug 06, 2013	23.48	23.57	23.47	23.57	7,152	+0.04(+0.16%)
Aug 05, 2013	23.63	23.63	23.53	23.53	4,135	-0.14(-0.60%)
Aug 02, 2013	23.36	23.68	23.35	23.68	39,217	+0.21(+0.88%)
Aug 01, 2013	23.67	23.67	23.39	23.47	19,841	-0.42(-1.78%)
Jul 31, 2013	23.56	23.89	23.56	23.89	10,428	+0.12(+0.53%)
Jul 30, 2013	23.88	23.89	23.76	23.77	2,839	+0.01(+0.04%)
Jul 29, 2013	23.89	23.89	23.76	23.76	2,448	-0.18(-0.75%)
Jul 26, 2013	23.93	23.97	23.85	23.94	15,408	+0.07(+0.29%)
Jul 25, 2013	23.78	23.87	23.76	23.87	18,625	+0.03(+0.11%)
Jul 24, 2013	23.87	23.89	23.78	23.84	82,125	-0.25(-1.05%)
Jul 23, 2013	24.12	24.12	24.10	24.10	1,591	-0.10(-0.40%)
Jul 22, 2013	24.23	24.26	24.17	24.19	7,412	+0.02(+0.09%)
Jul 19, 2013	24.02	24.17	24.02	24.17	142,603	+0.28(+1.16%)
Jul 18, 2013	24.08	24.08	23.89	23.89	45,924	-0.23(-0.93%)
Jul 17, 2013	24.20	24.22	24.11	24.12	6,407	+0.06(+0.26%)
Jul 16, 2013	24.01	24.10	24.01	24.06	17,860	+0.09(+0.38%)
Jul 15, 2013	23.90	23.96	23.90	23.96	6,913	+0.17(+0.73%)
Jul 12, 2013	23.90	24.00	23.79	23.79	71,060	-0.09(-0.40%)
Jul 11, 2013	23.81	23.90	23.75	23.88	13,366	+0.26(+1.10%)
Jul 10, 2013	23.79	23.79	23.60	23.63	115,758	-0.15(-0.64%)
Jul 09, 2013	23.81	23.82	23.75	23.78	15,120	-0.02(-0.10%)
Jul 08, 2013	23.72	23.80	23.71	23.80	60,663	+0.24(+1.03%)
Jul 05, 2013	23.86	23.86	23.56	23.56	15,321	-0.80(-3.30%)
Jul 03, 2013	24.36	24.40	24.36	24.36	13,627	-0.09(-0.35%)
Jul 02, 2013	24.41	24.45	24.41	24.45	3,301	+0.03(+0.12%)
Jul 01, 2013	24.25	24.42	24.23	24.42	3,219	+0.16(+0.67%)
Jun 28, 2013	24.12	24.31	24.12	24.26	12,330	+0.29(+1.19%)
Jun 26, 2013	24.08	24.08	23.92	23.97	28,493	+0.13(+0.54%)
Jun 25, 2013	24.05	24.05	23.84	23.84	122,579	-0.20(-0.82%)
Jun 24, 2013	23.86	24.15	23.86	24.04	48,957	+0.06(+0.25%)
Jun 21, 2013	24.29	24.36	23.96	23.98	57,088	-0.38(-1.55%)
Jun 20, 2013	24.42	24.55	24.17	24.36	23,407	-0.52(-2.10%)
Jun 19, 2013	25.02	25.06	24.71	24.88	19,114	-0.10(-0.41%)
Jun 18, 2013	24.95	25.03	24.92	24.98	7,294	-0.00(-0.02%)
Jun 17, 2013	25.19	25.19	24.96	24.98	38,880	-0.14(-0.56%)
Jun 14, 2013	25.15	25.25	25.12	25.12	20,606	+0.02(+0.09%)
Jun 13, 2013	25.03	25.13	24.92	25.10	56,813	+0.29(+1.19%)
Jun 12, 2013	24.95	24.99	24.80	24.81	46,881	-0.25(-0.98%)
Jun 11, 2013	24.80	25.05	24.77	25.05	91,946	+0.24(+0.98%)
Jun 10, 2013	24.83	24.96	24.78	24.81	135,759	-0.14(-0.58%)
Jun 07, 2013	25.18	25.18	24.95	24.95	89,835	-0.38(-1.49%)
Jun 06, 2013	25.39	25.69	25.23	25.33	177,557	-0.01(-0.04%)
Jun 05, 2013	25.26	25.39	25.26	25.34	306,270	+0.26(+1.04%)
Jun 04, 2013	25.15	25.19	25.08	25.08	10,098	-0.21(-0.82%)
Jun 03, 2013	25.10	25.49	25.10	25.29	27,925	+0.15(+0.61%)
May 31, 2013	25.33	25.33	24.94	25.14	143,110	-0.13(-0.51%)
May 30, 2013	25.37	25.40	25.21	25.27	153,421	-0.05(-0.18%)
May 29, 2013	25.25	25.31	25.18	25.31	101,381	+0.24(+0.95%)
May 28, 2013	25.50	25.51	25.07	25.07	23,224	-0.50(-1.96%)
May 24, 2013	25.69	25.72	25.58	25.58	26,978	+0.06(+0.24%)
May 23, 2013	25.77	25.77	25.49	25.51	106,984	-0.08(-0.32%)
May 22, 2013	25.90	25.98	25.50	25.60	212,116	-0.26(-1.02%)
May 21, 2013	25.67	25.86	25.57	25.86	112,460	+0.17(+0.68%)
May 20, 2013	25.82	25.82	25.68	25.69	4,895	-0.02(-0.06%)
May 17, 2013	25.91	25.91	25.70	25.70	110,507	-0.34(-1.29%)
May 16, 2013	25.92	26.06	25.92	26.04	25,705	+0.29(+1.14%)
May 15, 2013	25.81	25.84	25.72	25.74	92,061	-0.12(-0.47%)
May 13, 2013	25.88	25.94	25.84	25.87	21,334	-0.17(-0.67%)
May 10, 2013	26.25	26.25	25.87	26.04	49,874	-0.27(-1.03%)
May 09, 2013	26.39	26.53	26.31	26.31	50,144	-0.05(-0.17%)
May 08, 2013	26.34	26.43	26.33	26.36	122,488	+0.05(+0.17%)
May 07, 2013	26.34	26.35	26.31	26.31	52,543	-0.09(-0.34%)
May 06, 2013	26.51	26.53	26.37	26.40	122,387	-0.08(-0.30%)
May 03, 2013	26.73	27.07	26.46	26.48	35,764	-0.59(-2.17%)
May 02, 2013	26.99	27.07	26.99	27.07	33,853	-0.02(-0.08%)
May 01, 2013	27.06	27.14	27.00	27.09	941,633	+0.24(+0.89%)
Apr 30, 2013	26.92	26.97	26.80	26.85	33,080	+0.02(+0.08%)
Apr 29, 2013	26.97	26.97	26.83	26.83	21,885	-0.06(-0.24%)
Apr 26, 2013	26.87	26.91	26.69	26.89	146,855	+0.20(+0.74%)
Apr 25, 2013	26.67	26.70	26.66	26.69	33,688	-0.09(-0.35%)
Apr 24, 2013	26.73	26.79	26.70	26.79	39,765	+0.07(+0.25%)
Apr 23, 2013	26.91	26.91	26.72	26.72	119,195	-0.09(-0.34%)
Apr 22, 2013	26.81	26.88	26.77	26.81	156,591	+0.03(+0.11%)
Apr 19, 2013	26.80	26.80	26.76	26.78	8,831	-0.07(-0.27%)
Apr 18, 2013	26.80	26.86	26.77	26.85	14,273	+0.08(+0.30%)
Apr 17, 2013	26.71	26.89	26.71	26.77	71,740	+0.15(+0.58%)
Apr 16, 2013	26.62	26.73	26.62	26.62	42,259	-0.20(-0.75%)
Apr 15, 2013	26.65	26.82	26.63	26.82	64,330	+0.21(+0.77%)
Apr 12, 2013	26.46	26.62	26.45	26.62	28,079	+0.35(+1.35%)
Apr 11, 2013	26.28	26.32	26.25	26.26	7,051	+0.03(+0.11%)
Apr 10, 2013	26.36	26.36	26.21	26.23	32,312	-0.29(-1.11%)
Apr 09, 2013	26.64	26.66	26.52	26.52	16,881	-0.08(-0.28%)
Apr 08, 2013	26.71	26.77	26.58	26.60	41,741	-0.16(-0.60%)
Apr 05, 2013	26.83	26.89	26.75	26.76	81,894	+0.46(+1.75%)
Apr 04, 2013	26.20	26.31	26.16	26.30	249,317	+0.21(+0.82%)
Apr 03, 2013	25.91	26.09	25.91	26.08	15,997	+0.24(+0.95%)
Apr 02, 2013	25.86	25.88	25.81	25.84	63,706	-0.07(-0.28%)
Apr 01, 2013	25.76	25.93	25.76	25.91	9,537	+0.14(+0.53%)
Mar 28, 2013	25.81	25.84	25.77	25.77	15,250	-0.08(-0.31%)
Mar 27, 2013	25.84	25.89	25.84	25.85	17,191	+0.17(+0.67%)
Mar 26, 2013	25.54	25.70	25.54	25.68	25,778	+0.05(+0.18%)
Mar 25, 2013	25.55	25.73	25.55	25.63	25,951	-0.02(-0.09%)
Mar 22, 2013	25.57	25.68	25.56	25.66	104,869	+0.09(+0.36%)
Mar 21, 2013	25.54	25.60	25.52	25.56	14,736	+0.14(+0.55%)
Mar 20, 2013	25.51	25.52	25.42	25.43	5,736	-0.27(-1.05%)
Mar 19, 2013	25.56	25.74	25.56	25.70	9,024	+0.19(+0.76%)
Mar 18, 2013	25.54	25.55	25.42	25.50	12,149	+0.19(+0.74%)
Mar 15, 2013	25.21	25.33	25.21	25.32	20,992	+0.10(+0.40%)
Mar 14, 2013	25.15	25.26	25.15	25.21	33,091	-0.07(-0.28%)
Mar 13, 2013	25.25	25.30	25.17	25.29	4,142	-0.02(-0.06%)
Mar 12, 2013	25.24	25.32	25.24	25.30	8,292	+0.16(+0.63%)
Mar 11, 2013	25.20	25.20	25.12	25.14	17,108	+0.02(+0.06%)
Mar 08, 2013	25.13	25.18	25.11	25.13	46,574	-0.24(-0.95%)
Mar 07, 2013	25.43	25.46	25.36	25.37	3,827	-0.18(-0.69%)
Mar 06, 2013	25.57	25.65	25.54	25.54	15,032	-0.22(-0.86%)
Mar 05, 2013	25.79	25.81	25.72	25.77	38,497	-0.06(-0.24%)
Mar 04, 2013	25.94	25.94	25.82	25.83	47,780	-0.09(-0.35%)
Mar 01, 2013	25.99	25.99	25.91	25.92	71,493	+0.11(+0.41%)
Feb 28, 2013	25.81	25.82	25.74	25.81	44,095	+0.06(+0.22%)
Feb 27, 2013	25.98	25.98	25.72	25.75	58,086	-0.11(-0.43%)
Feb 26, 2013	25.90	26.00	25.85	25.86	16,119	+0.34(+1.33%)
Feb 22, 2013	25.51	25.57	25.50	25.53	9,153	+0.03(+0.12%)
Feb 21, 2013	25.48	25.56	25.48	25.50	199,480	+0.14(+0.55%)
Feb 20, 2013	25.25	25.37	25.24	25.36	111,657	+0.04(+0.16%)
Feb 19, 2013	25.48	25.48	25.29	25.32	27,847	-0.08(-0.31%)
Feb 15, 2013	25.42	25.44	25.31	25.39	65,754	-0.09(-0.35%)
Feb 14, 2013	25.33	25.51	25.33	25.48	16,890	+0.20(+0.77%)
Feb 13, 2013	25.24	25.35	25.23	25.29	15,509	-0.17(-0.68%)
Feb 12, 2013	25.45	25.50	25.41	25.46	26,518	-0.06(-0.24%)
Feb 11, 2013	25.50	25.57	25.48	25.52	24,843	+0.01(+0.04%)
Feb 08, 2013	25.44	25.51	25.41	25.51	64,429	+0.06(+0.22%)
Feb 07, 2013	25.59	25.60	25.45	25.45	5,254	-0.04(-0.15%)
Feb 06, 2013	25.42	25.49	25.37	25.49	33,079	-0.01(-0.03%)
Feb 04, 2013	25.44	25.54	25.38	25.50	69,707	+0.28(+1.12%)
Feb 01, 2013	25.63	25.65	25.22	25.22	64,565	-0.28(-1.11%)
Jan 31, 2013	25.42	25.50	25.36	25.50	48,913	+0.10(+0.41%)
Jan 30, 2013	25.39	26.06	25.28	25.40	72,745	-0.05(-0.21%)
Jan 29, 2013	25.56	25.63	25.44	25.45	75,875	-0.13(-0.50%)
Jan 28, 2013	25.47	25.58	25.47	25.58	212,884	-0.08(-0.31%)
Jan 25, 2013	25.72	25.74	25.61	25.65	27,685	-0.31(-1.20%)
Jan 24, 2013	25.96	26.00	25.91	25.96	46,088	-0.10(-0.40%)
Jan 23, 2013	26.10	26.13	26.07	26.07	58,512	+0.00(+0.00%)
Jan 22, 2013	25.93	26.10	25.92	26.07	70,553	+0.03(+0.10%)
Jan 18, 2013	25.96	26.04	25.96	26.04	7,267	+0.16(+0.62%)
Jan 17, 2013	25.89	25.93	25.83	25.88	84,471	-0.21(-0.82%)
Jan 16, 2013	26.16	26.16	26.05	26.10	80,950	+0.06(+0.22%)
Jan 15, 2013	26.16	26.16	26.04	26.04	40,111	+0.10(+0.39%)
Jan 14, 2013	26.02	26.02	25.94	25.94	43,436	-0.04(-0.14%)
Jan 11, 2013	25.73	25.98	25.70	25.98	123,275	+0.19(+0.73%)
Jan 10, 2013	25.77	25.89	25.72	25.79	118,582	-0.08(-0.32%)
Jan 09, 2013	25.88	25.93	25.85	25.87	125,347	-0.01(-0.04%)
Jan 08, 2013	25.89	25.91	25.84	25.88	77,024	+0.14(+0.56%)
Jan 07, 2013	25.71	25.76	25.68	25.74	103,600	+0.03(+0.13%)
Jan 04, 2013	25.58	25.71	25.53	25.71	127,135	-0.06(-0.24%)
Jan 03, 2013	25.93	25.93	25.68	25.77	244,285	-0.21(-0.82%)
Jan 02, 2013	25.96	26.23	25.96	25.98	84,468	-0.25(-0.96%)
Dec 31, 2012	26.57	26.57	26.23	26.23	223,099	-0.42(-1.58%)
Dec 28, 2012	26.63	26.67	26.60	26.65	139,719	+0.12(+0.44%)
Dec 27, 2012	26.44	26.65	26.44	26.53	411,599	+0.09(+0.35%)
Dec 26, 2012	26.42	26.45	26.39	26.44	6,278	+0.07(+0.27%)
Dec 24, 2012	26.36	26.37	26.34	26.37	17,876	-0.01(-0.03%)
Dec 21, 2012	26.41	26.43	26.37	26.38	321,230	+0.20(+0.76%)
Dec 20, 2012	26.25	26.26	26.11	26.18	50,091	+0.03(+0.13%)
Dec 19, 2012	26.16	26.27	26.14	26.14	9,206	+0.05(+0.19%)
Dec 18, 2012	26.30	26.30	26.03	26.10	97,997	-0.25(-0.95%)
Dec 17, 2012	26.60	26.61	26.35	26.35	94,911	-0.31(-1.15%)
Dec 14, 2012	26.59	26.68	26.59	26.65	12,985	+0.16(+0.62%)
Dec 13, 2012	26.41	26.59	26.41	26.49	51,757	-0.01(-0.04%)
Dec 12, 2012	26.71	26.82	26.50	26.50	48,350	-0.29(-1.07%)
Dec 11, 2012	26.81	26.81	26.75	26.79	32,611	-0.16(-0.58%)
Dec 10, 2012	26.97	26.98	26.90	26.94	3,656	+0.07(+0.25%)
Dec 07, 2012	26.86	26.94	26.86	26.88	66,888	-0.19(-0.72%)
Dec 06, 2012	27.13	27.18	27.07	27.07	33,050	+0.04(+0.15%)
Dec 05, 2012	27.04	27.13	27.03	27.03	35,868	+0.00(+0.00%)
Dec 04, 2012	26.98	27.04	26.98	27.03	10,328	+0.08(+0.28%)
Nov 30, 2012	26.92	26.97	26.92	26.95	2,260	-0.06(-0.23%)
Nov 29, 2012	26.94	27.05	26.93	27.01	40,014	-0.03(-0.12%)
Nov 28, 2012	27.08	27.08	27.03	27.05	126,588	+0.08(+0.29%)
Nov 27, 2012	26.92	26.98	26.92	26.97	4,944	+0.07(+0.26%)
Nov 26, 2012	26.98	27.05	26.90	26.90	9,985	+0.10(+0.38%)
Nov 23, 2012	26.81	26.81	26.80	26.80	30,797	-0.02(-0.08%)
Nov 21, 2012	26.78	26.82	26.77	26.82	78,770	-0.04(-0.17%)
Nov 20, 2012	27.06	27.06	26.86	26.86	5,458	-0.23(-0.84%)
Nov 19, 2012	27.05	27.11	27.02	27.09	43,183	-0.14(-0.51%)
Nov 16, 2012	27.25	27.31	27.23	27.23	22,127	-0.05(-0.19%)
Nov 15, 2012	27.18	27.33	27.18	27.28	14,745	-0.00(-0.00%)
Nov 14, 2012	27.07	27.30	27.07	27.28	40,464	+0.01(+0.03%)
Nov 13, 2012	27.28	27.28	27.15	27.27	7,532	+0.11(+0.39%)
Nov 12, 2012	27.11	27.23	27.11	27.16	5,215	+0.10(+0.39%)
Nov 09, 2012	27.08	27.09	27.03	27.06	21,562	-0.03(-0.12%)
Nov 08, 2012	26.76	27.09	26.72	27.09	67,962	+0.30(+1.14%)
Nov 07, 2012	26.82	26.82	26.13	26.79	42,479	+0.40(+1.52%)
Nov 06, 2012	26.50	26.50	26.37	26.39	14,807	-0.15(-0.58%)
Nov 05, 2012	26.54	26.58	26.54	26.54	2,756	+0.14(+0.54%)
Nov 02, 2012	26.30	26.40	26.30	26.40	1,508	-0.06(-0.21%)
Nov 01, 2012	26.53	26.53	26.43	26.45	28,997	-0.16(-0.62%)
Oct 31, 2012	26.46	26.62	26.46	26.62	9,896	+0.25(+0.93%)
Oct 26, 2012	26.18	26.37	26.37	26.37	77,034	+0.28(+1.06%)
Oct 25, 2012	26.01	26.20	26.01	26.10	44,889	-0.21(-0.79%)
Oct 24, 2012	26.30	26.32	26.23	26.31	16,507	-0.10(-0.39%)
Oct 23, 2012	26.34	26.41	26.34	26.41	4,299	+0.17(+0.65%)
Oct 19, 2012	26.14	26.24	26.14	26.24	3,006	+0.31(+1.18%)
Oct 18, 2012	25.93	25.93	25.93	25.93	496	-0.14(-0.53%)
Oct 17, 2012	26.18	26.18	26.04	26.07	52,378	-0.25(-0.96%)
Oct 16, 2012	26.40	26.41	26.32	26.32	7,225	-0.33(-1.25%)
Oct 15, 2012	26.72	26.72	26.59	26.65	971	-0.01(-0.05%)
Oct 12, 2012	26.68	26.75	26.67	26.67	36,152	+0.10(+0.38%)
Oct 11, 2012	26.37	26.57	26.37	26.57	11,998	+0.09(+0.36%)
Oct 10, 2012	26.30	26.47	26.30	26.47	47,455	+0.23(+0.86%)
Oct 09, 2012	26.23	26.35	26.23	26.25	100,928	-0.10(-0.40%)
Oct 08, 2012	26.40	26.40	26.33	26.35	81,342	+0.19(+0.71%)
Oct 05, 2012	26.21	26.22	26.16	26.16	2,345	-0.28(-1.05%)
Oct 04, 2012	26.64	26.64	26.44	26.44	126,339	-0.29(-1.08%)
Oct 03, 2012	26.65	26.73	26.65	26.73	32,247	-0.06(-0.22%)
Oct 02, 2012	26.70	26.79	26.70	26.79	36,149	+0.03(+0.10%)