Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

29.41 -0.32 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 21.94 22.06 21.94 22.06 3,368 +0.02(+0.10%)
May 23, 2011 21.99 22.06 21.99 22.03 43,416 +0.16(+0.73%)
May 20, 2011 21.88 21.88 21.88 21.88 1,649 -0.05(-0.21%)
May 19, 2011 21.80 21.92 21.80 21.92 9,419 -0.02(-0.09%)
May 18, 2011 22.00 22.00 21.91 21.94 2,045 -0.12(-0.56%)
May 17, 2011 22.04 22.09 22.04 22.06 2,866 +0.09(+0.42%)
May 16, 2011 21.88 21.97 21.83 21.97 6,100 +0.12(+0.53%)
May 13, 2011 21.86 21.86 21.86 21.86 344 +0.21(+0.98%)
May 12, 2011 21.83 21.83 21.64 21.64 4,621 -0.16(-0.74%)
May 11, 2011 21.70 21.84 21.67 21.81 8,536 +0.05(+0.25%)
May 10, 2011 21.80 21.82 21.73 21.75 4,412 -0.06(-0.29%)
May 09, 2011 21.80 21.83 21.80 21.81 3,466 +0.11(+0.50%)
May 06, 2011 21.69 21.72 21.69 21.71 6,667 -0.18(-0.83%)
May 05, 2011 21.89 21.89 21.89 21.89 3,107 +0.18(+0.84%)
May 04, 2011 21.69 21.74 21.69 21.71 18,280 +0.11(+0.51%)
May 03, 2011 21.62 21.62 21.60 21.60 1,294 +0.15(+0.70%)
May 02, 2011 21.45 21.45 21.45 21.45 18,660 -0.04(-0.20%)
Apr 29, 2011 21.45 21.49 21.45 21.49 6,094 +0.05(+0.25%)
Apr 28, 2011 21.42 21.45 21.41 21.44 3,112 +0.00(+0.01%)
Apr 27, 2011 21.43 21.43 21.43 21.43 313 -0.06(-0.29%)
Apr 26, 2011 21.39 21.51 21.39 21.49 5,684 +0.24(+1.14%)
Apr 25, 2011 21.25 21.25 21.25 21.25 518 +0.00(+0.00%)
Apr 21, 2011 21.29 21.33 21.25 21.25 25,615 -0.05(-0.25%)
Apr 20, 2011 21.34 21.37 21.28 21.31 1,971 -0.06(-0.28%)
Apr 19, 2011 21.32 21.37 21.32 21.37 4,611 +0.08(+0.35%)
Apr 18, 2011 21.30 21.31 21.29 21.29 7,002 +0.06(+0.29%)
Apr 15, 2011 21.18 21.24 21.14 21.23 5,114 +0.19(+0.91%)
Apr 14, 2011 21.01 21.06 21.01 21.04 2,896 +0.09(+0.45%)
Apr 13, 2011 20.99 20.99 20.94 20.94 3,345 -0.02(-0.11%)
Apr 12, 2011 20.97 20.97 20.96 20.97 1,722 +0.26(+1.27%)
Apr 11, 2011 20.70 20.79 20.70 20.71 4,204 -0.02(-0.11%)
Apr 08, 2011 20.71 20.73 20.67 20.73 211,236 -0.03(-0.15%)
Apr 07, 2011 20.84 20.86 19.71 20.76 59,673 -0.14(-0.66%)
Apr 06, 2011 21.07 21.07 20.86 20.90 241,486 -0.21(-0.99%)
Apr 05, 2011 21.15 21.16 21.08 21.11 4,051 -0.05(-0.25%)
Apr 04, 2011 21.23 21.23 21.16 21.16 1,571 -0.03(-0.13%)
Apr 01, 2011 21.01 21.19 21.01 21.19 3,234 +0.07(+0.34%)
Mar 31, 2011 21.22 21.23 21.10 21.12 24,433 -0.02(-0.09%)
Mar 30, 2011 21.11 21.14 21.11 21.14 2,280 +0.07(+0.31%)
Mar 29, 2011 21.09 21.09 21.06 21.07 5,021 -0.09(-0.42%)
Mar 28, 2011 21.11 21.16 21.11 21.16 4,270 +0.05(+0.24%)
Mar 25, 2011 21.17 21.17 21.11 21.11 3,574 -0.13(-0.62%)
Mar 24, 2011 21.29 21.29 21.23 21.24 7,645 -0.14(-0.67%)
Mar 23, 2011 21.40 21.40 21.38 21.38 3,377 -0.00(-0.02%)
Mar 22, 2011 21.38 21.39 21.38 21.39 1,439 +0.06(+0.27%)
Mar 21, 2011 21.39 21.39 21.33 21.33 2,532 -0.04(-0.18%)
Mar 18, 2011 21.29 21.42 21.29 21.37 5,169 -0.10(-0.45%)
Mar 17, 2011 21.39 21.48 21.36 21.46 3,733 -0.09(-0.40%)
Mar 16, 2011 21.44 21.67 21.43 21.55 7,762 +0.30(+1.42%)
Mar 15, 2011 21.27 21.30 21.10 21.25 16,894 +0.15(+0.71%)
Mar 14, 2011 21.06 21.15 21.06 21.10 4,650 +0.03(+0.16%)
Mar 11, 2011 21.16 21.16 21.02 21.06 12,399 -0.07(-0.31%)
Mar 10, 2011 20.94 21.13 20.92 21.13 12,049 +0.25(+1.20%)
Mar 09, 2011 20.75 20.90 20.75 20.88 8,630 +0.22(+1.07%)
Mar 08, 2011 20.78 20.78 20.66 20.66 1,460 -0.19(-0.92%)
Mar 07, 2011 20.69 20.90 20.69 20.85 14,460 -0.02(-0.10%)
Mar 04, 2011 20.74 20.91 20.74 20.87 160,131 +0.12(+0.56%)
Mar 03, 2011 20.81 20.81 20.71 20.75 39,330 -0.23(-1.08%)
Mar 02, 2011 20.97 20.98 20.97 20.98 3,325 -0.07(-0.35%)
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.