SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.39	30.47	30.33	30.41	315,065	+0.07(+0.22%)
Sep 28, 2017	30.31	30.37	30.24	30.35	83,725	-0.08(-0.28%)
Sep 27, 2017	30.44	30.52	30.39	30.43	147,273	-0.46(-1.48%)
Sep 26, 2017	30.86	30.90	30.82	30.89	70,931	-0.05(-0.18%)
Sep 25, 2017	30.77	30.98	30.77	30.94	241,918	+0.20(+0.66%)
Sep 22, 2017	30.79	30.84	30.72	30.74	41,377	+0.08(+0.25%)
Sep 21, 2017	30.74	30.81	30.65	30.67	50,008	-0.02(-0.05%)
Sep 20, 2017	30.70	30.71	30.56	30.68	95,248	+0.01(+0.04%)
Sep 19, 2017	30.75	30.75	30.66	30.67	47,244	-0.09(-0.29%)
Sep 18, 2017	30.82	30.82	30.67	30.76	119,269	-0.14(-0.45%)
Sep 15, 2017	30.90	30.91	30.84	30.90	28,907	+0.02(+0.05%)
Sep 14, 2017	30.76	30.90	30.76	30.88	231,921	+0.10(+0.33%)
Sep 13, 2017	30.92	30.92	30.77	30.78	104,156	-0.11(-0.34%)
Sep 12, 2017	30.96	30.96	30.85	30.88	211,396	-0.16(-0.53%)
Sep 11, 2017	31.13	31.18	31.01	31.05	124,151	-0.36(-1.16%)
Sep 08, 2017	31.41	31.43	31.32	31.41	109,147	-0.06(-0.20%)
Sep 07, 2017	31.23	31.54	31.23	31.48	226,360	+0.36(+1.15%)
Sep 06, 2017	31.32	31.40	31.12	31.12	807,821	-0.23(-0.74%)
Sep 05, 2017	31.09	31.35	31.09	31.35	247,825	+0.49(+1.57%)
Sep 01, 2017	30.99	30.99	30.82	30.86	171,999	-0.23(-0.76%)
Aug 31, 2017	31.04	31.11	31.03	31.10	68,331	+0.08(+0.27%)
Aug 30, 2017	30.99	31.05	30.97	31.01	44,103	-0.01(-0.04%)
Aug 29, 2017	31.20	31.22	30.97	31.03	99,555	+0.10(+0.31%)
Aug 28, 2017	30.86	30.96	30.81	30.93	127,100	-0.00(-0.01%)
Aug 25, 2017	30.85	30.96	30.84	30.93	40,257	+0.11(+0.37%)
Aug 24, 2017	30.84	30.93	30.81	30.82	55,795	-0.12(-0.38%)
Aug 23, 2017	30.88	30.94	30.82	30.94	41,125	+0.22(+0.70%)
Aug 22, 2017	30.80	30.81	30.70	30.72	129,149	-0.13(-0.44%)
Aug 21, 2017	30.82	30.86	30.76	30.86	53,355	+0.08(+0.27%)
Aug 18, 2017	30.87	30.91	30.71	30.77	62,808	-0.01(-0.04%)
Aug 17, 2017	30.56	30.79	30.56	30.79	51,512	+0.23(+0.75%)
Aug 16, 2017	30.35	30.63	30.35	30.56	56,815	+0.08(+0.28%)
Aug 15, 2017	30.35	30.50	30.32	30.47	42,507	-0.13(-0.43%)
Aug 14, 2017	30.61	30.69	30.58	30.60	118,202	-0.12(-0.38%)
Aug 11, 2017	30.59	30.74	30.54	30.72	102,192	+0.01(+0.02%)
Aug 10, 2017	30.56	30.73	30.51	30.71	169,859	+0.25(+0.81%)
Aug 09, 2017	30.63	30.63	30.45	30.47	50,827	+0.14(+0.47%)
Aug 08, 2017	30.38	30.38	30.22	30.33	34,418	-0.10(-0.33%)
Aug 07, 2017	30.36	30.44	30.30	30.43	84,239	+0.07(+0.24%)
Aug 04, 2017	30.43	30.43	30.27	30.36	101,732	-0.28(-0.91%)
Aug 03, 2017	30.47	30.65	30.47	30.63	586,714	+0.30(+0.99%)
Aug 02, 2017	30.36	30.43	30.33	30.33	43,785	+0.01(+0.03%)
Aug 01, 2017	29.99	30.35	29.99	30.33	539,603	+0.20(+0.68%)
Jul 31, 2017	30.01	30.12	29.97	30.12	49,145	+0.02(+0.06%)
Jul 28, 2017	29.93	30.11	29.93	30.10	38,647	+0.21(+0.69%)
Jul 27, 2017	29.88	29.97	29.83	29.90	51,999	-0.16(-0.53%)
Jul 26, 2017	29.93	30.12	29.89	30.06	417,548	+0.06(+0.21%)
Jul 25, 2017	30.14	30.14	29.98	30.00	70,240	-0.40(-1.33%)
Jul 24, 2017	30.42	30.50	30.38	30.40	47,457	-0.11(-0.34%)
Jul 21, 2017	30.52	30.57	30.52	30.50	49,085	+0.11(+0.37%)
Jul 20, 2017	30.46	30.50	30.36	30.39	35,087	+0.11(+0.35%)
Jul 19, 2017	30.30	30.32	30.25	30.29	93,454	-0.01(-0.03%)
Jul 18, 2017	30.21	30.30	30.19	30.29	170,504	+0.26(+0.85%)
Jul 17, 2017	29.93	30.10	29.93	30.04	170,409	+0.10(+0.32%)
Jul 14, 2017	30.13	30.13	29.91	29.94	137,976	+0.03(+0.11%)
Jul 13, 2017	30.02	30.02	29.84	29.91	51,434	-0.15(-0.50%)
Jul 12, 2017	30.10	30.10	29.99	30.06	155,970	+0.16(+0.55%)
Jul 11, 2017	29.85	29.94	29.82	29.89	51,662	+0.04(+0.14%)
Jul 10, 2017	29.84	29.89	29.80	29.85	98,884	+0.04(+0.14%)
Jul 07, 2017	29.80	29.86	29.77	29.81	92,995	-0.16(-0.55%)
Jul 06, 2017	29.96	30.00	29.85	29.97	189,030	-0.22(-0.74%)
Jul 05, 2017	30.14	30.23	30.12	30.20	306,815	+0.04(+0.14%)