SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.42	42.76	42.35	42.66	616,210	+0.30(+0.71%)
May 28, 2020	42.27	42.39	42.18	42.36	380,461	-0.15(-0.34%)
May 27, 2020	42.47	42.70	42.41	42.51	518,930	-0.06(-0.15%)
May 26, 2020	42.72	42.72	42.49	42.57	1,449,855	-0.56(-1.31%)
May 22, 2020	42.91	43.16	42.91	43.13	183,402	+0.22(+0.51%)
May 21, 2020	42.94	43.08	42.82	42.91	410,089	+0.13(+0.30%)
May 20, 2020	42.56	42.91	42.48	42.79	294,992	+0.14(+0.32%)
May 19, 2020	42.34	42.69	42.34	42.65	264,116	+0.12(+0.28%)
May 18, 2020	42.97	43.00	42.35	42.53	739,164	-0.90(-2.08%)
May 15, 2020	43.81	43.87	43.34	43.43	240,949	-0.13(-0.29%)
May 14, 2020	43.57	43.79	43.52	43.56	255,177	+0.40(+0.93%)
May 13, 2020	43.00	43.30	42.97	43.16	324,111	+0.30(+0.70%)
May 12, 2020	42.53	42.97	42.53	42.86	418,982	+0.40(+0.94%)
May 11, 2020	42.71	42.79	42.30	42.46	286,762	-0.33(-0.77%)
May 08, 2020	42.86	43.12	42.68	42.79	350,112	-0.53(-1.22%)
May 07, 2020	42.62	43.36	42.61	43.32	362,382	+0.68(+1.60%)
May 06, 2020	42.58	42.65	42.26	42.63	750,029	-0.65(-1.49%)
May 05, 2020	43.14	43.31	43.06	43.28	524,904	-0.26(-0.61%)
May 04, 2020	43.58	43.63	43.37	43.54	802,998	-0.17(-0.40%)
May 01, 2020	43.63	43.74	43.35	43.72	941,502	+0.35(+0.80%)
Apr 30, 2020	43.87	43.98	43.34	43.37	1,644,791	-0.49(-1.12%)
Apr 29, 2020	44.03	44.23	43.68	43.86	355,450	-0.21(-0.47%)
Apr 28, 2020	43.80	44.13	43.77	44.07	1,629,490	+0.48(+1.11%)
Apr 27, 2020	44.10	44.10	43.52	43.59	1,161,103	-0.75(-1.70%)
Apr 24, 2020	44.06	44.37	44.05	44.34	354,804	+0.11(+0.25%)
Apr 23, 2020	44.09	44.37	44.06	44.23	428,854	+0.24(+0.54%)
Apr 22, 2020	44.12	44.23	43.82	44.00	348,951	-0.44(-0.98%)
Apr 21, 2020	44.60	44.71	44.34	44.43	1,100,864	+0.53(+1.20%)
Apr 20, 2020	43.73	43.93	43.64	43.91	2,646,372	+0.35(+0.81%)
Apr 17, 2020	44.06	44.36	43.44	43.55	2,208,565	-0.63(-1.42%)
Apr 16, 2020	43.94	44.23	43.94	44.18	601,455	+0.47(+1.08%)
Apr 15, 2020	43.33	43.82	43.33	43.71	941,953	+1.08(+2.54%)
Apr 14, 2020	42.57	42.85	42.52	42.62	879,054	-0.05(-0.11%)
Apr 13, 2020	42.75	43.09	42.64	42.67	1,080,175	-0.37(-0.87%)
Apr 09, 2020	42.67	43.13	42.63	43.04	1,550,098	+0.14(+0.32%)
Apr 08, 2020	42.88	43.29	42.74	42.91	539,988	-0.30(-0.69%)
Apr 07, 2020	42.83	43.31	42.62	43.21	1,245,535	-0.44(-1.00%)
Apr 06, 2020	43.39	43.79	43.30	43.64	1,530,304	-0.16(-0.37%)
Apr 03, 2020	43.74	44.23	43.72	43.81	391,978	+0.17(+0.40%)
Apr 02, 2020	43.79	43.99	43.54	43.63	754,278	+0.05(+0.13%)
Apr 01, 2020	44.01	44.01	43.19	43.58	818,390	+0.70(+1.62%)
Mar 31, 2020	42.96	43.35	42.10	42.88	1,673,570	-0.20(-0.46%)
Mar 30, 2020	43.69	44.18	43.07	43.08	698,720	-0.43(-0.98%)
Mar 27, 2020	42.87	43.67	42.78	43.51	1,445,717	+1.03(+2.44%)
Mar 26, 2020	42.44	43.04	42.15	42.48	974,159	+0.25(+0.60%)
Mar 25, 2020	42.42	43.09	41.91	42.22	4,541,252	-0.11(-0.26%)
Mar 24, 2020	42.35	42.92	41.67	42.33	2,484,945	-0.60(-1.40%)
Mar 23, 2020	40.63	43.22	40.63	42.93	1,830,977	+1.52(+3.66%)
Mar 20, 2020	39.87	41.49	39.71	41.41	3,275,116	+2.78(+7.19%)
Mar 19, 2020	38.24	39.87	38.05	38.64	3,255,720	+0.61(+1.60%)
Mar 18, 2020	39.79	40.21	36.40	38.03	2,575,957	-1.98(-4.95%)
Mar 17, 2020	42.34	42.96	39.80	40.01	863,851	-2.61(-6.13%)
Mar 16, 2020	41.35	42.97	41.00	42.62	2,351,325	+2.53(+6.32%)
Mar 13, 2020	40.31	41.01	39.44	40.09	5,165,874	-1.06(-2.58%)
Mar 12, 2020	42.22	43.11	40.55	41.15	3,229,633	-0.16(-0.40%)
Mar 11, 2020	43.11	43.48	40.64	41.31	1,529,241	-1.29(-3.03%)
Mar 10, 2020	44.01	44.94	42.38	42.60	1,810,642	-2.12(-4.75%)
Mar 09, 2020	44.60	46.58	44.60	44.73	3,545,021	+1.43(+3.29%)
Mar 06, 2020	43.50	43.94	42.64	43.30	2,435,820	+2.08(+5.04%)
Mar 05, 2020	40.85	41.30	40.81	41.22	680,696	+0.99(+2.46%)
Mar 04, 2020	40.67	40.92	40.16	40.23	1,600,631	-0.45(-1.12%)
Mar 03, 2020	40.03	41.48	39.51	40.69	1,839,507	+0.64(+1.61%)