SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)