SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.80	29.03	28.71	28.84	106,825	-0.43(-1.47%)
Nov 29, 2016	29.13	29.33	29.09	29.28	327,053	+0.10(+0.33%)
Nov 28, 2016	29.08	29.18	29.04	29.18	478,847	+0.22(+0.77%)
Nov 25, 2016	29.06	29.08	28.89	28.96	78,618	+0.03(+0.10%)
Nov 23, 2016		28.93	28.93	28.93	0	-0.12(-0.41%)
Nov 22, 2016	29.15	29.18	29.02	29.05	226,254	+0.01(+0.03%)
Nov 21, 2016	29.07	29.13	29.02	29.04	114,143	+0.04(+0.13%)
Nov 18, 2016	29.16	29.21	28.90	29.00	126,255	-0.10(-0.36%)
Nov 17, 2016	29.21	29.27	29.05	29.11	420,830	-0.41(-1.38%)
Nov 16, 2016	29.34	29.52	29.33	29.51	173,440	+0.29(+0.98%)
Nov 15, 2016	29.30	29.42	29.20	29.23	321,175	+0.12(+0.41%)
Nov 14, 2016	29.12	29.41	28.98	29.11	434,505	-0.20(-0.67%)
Nov 11, 2016	29.48	29.52	29.21	29.30	456,211	-0.15(-0.49%)
Nov 10, 2016	29.69	29.90	29.44	29.45	462,062	-0.40(-1.35%)
Nov 09, 2016	30.45	30.49	29.76	29.85	310,261	-1.24(-3.98%)
Nov 08, 2016	31.34	31.37	31.03	31.09	224,566	-0.15(-0.48%)
Nov 07, 2016	31.28	31.36	31.21	31.23	284,570	-0.26(-0.82%)
Nov 04, 2016	31.38	31.50	31.38	31.49	940,392	+0.22(+0.72%)
Nov 03, 2016	31.26	31.34	31.21	31.27	360,527	-0.19(-0.59%)
Nov 02, 2016	31.41	31.58	31.34	31.45	443,148	+0.12(+0.38%)
Nov 01, 2016	31.13	31.45	31.08	31.33	749,957	+0.01(+0.05%)
Oct 31, 2016	31.25	31.33	31.21	31.32	148,109	+0.17(+0.55%)
Oct 28, 2016	31.12	31.23	31.12	31.15	129,578	-0.07(-0.23%)
Oct 27, 2016	31.30	31.30	31.07	31.22	228,378	-0.32(-1.01%)
Oct 26, 2016	31.60	31.63	31.51	31.54	94,853	-0.19(-0.61%)
Oct 25, 2016	31.62	31.83	31.62	31.73	151,755	+0.06(+0.18%)
Oct 24, 2016	31.85	31.85	31.57	31.68	45,003	-0.16(-0.49%)
Oct 21, 2016	31.83	31.86	31.72	31.83	68,192	+0.07(+0.21%)
Oct 20, 2016	31.86	31.88	31.71	31.77	73,871	+0.05(+0.16%)
Oct 19, 2016	31.60	31.78	31.60	31.72	98,259	+0.02(+0.07%)
Oct 18, 2016	31.47	31.71	31.47	31.70	108,395	+0.09(+0.28%)
Oct 17, 2016	31.52	31.67	31.52	31.61	207,084	+0.19(+0.62%)
Oct 14, 2016	31.54	31.71	31.38	31.42	165,831	-0.41(-1.28%)
Oct 13, 2016	31.85	31.94	31.81	31.82	49,113	+0.12(+0.37%)
Oct 12, 2016	31.64	31.73	31.56	31.71	125,734	+0.02(+0.05%)
Oct 11, 2016	31.69	31.83	31.61	31.69	191,867	-0.06(-0.20%)
Oct 10, 2016	31.77	31.77	31.61	31.75	88,639	-0.18(-0.56%)
Oct 07, 2016	31.93	32.01	31.75	31.93	114,120	+0.02(+0.07%)
Oct 06, 2016	31.93	32.09	31.89	31.91	104,075	-0.19(-0.58%)
Oct 05, 2016	32.19	32.19	32.00	32.09	154,977	-0.15(-0.48%)
Oct 04, 2016	32.55	32.59	32.23	32.25	423,207	-0.34(-1.03%)
Oct 03, 2016	32.77	32.79	32.57	32.58	543,397	-0.12(-0.35%)
Sep 30, 2016	32.94	32.94	32.54	32.70	276,301	-0.26(-0.80%)
Sep 29, 2016	32.68	33.05	32.68	32.96	59,033	+0.07(+0.23%)
Sep 28, 2016	32.93	33.05	32.86	32.89	36,778	-0.06(-0.18%)
Sep 27, 2016	32.92	32.95	32.81	32.95	71,306	+0.24(+0.75%)
Sep 26, 2016	32.57	32.77	32.57	32.70	214,373	+0.17(+0.52%)
Sep 23, 2016	32.59	32.64	32.51	32.53	64,991	-0.03(-0.10%)
Sep 22, 2016	32.48	32.64	32.47	32.57	285,077	+0.24(+0.75%)
Sep 21, 2016	32.07	32.33	31.98	32.32	220,671	+0.26(+0.83%)
Sep 20, 2016	32.15	32.25	32.05	32.06	119,581	+0.10(+0.30%)
Sep 19, 2016	32.04	32.09	31.94	31.96	73,610	-0.10(-0.30%)
Sep 16, 2016	32.02	32.08	31.96	32.06	66,461	+0.21(+0.66%)
Sep 15, 2016	31.83	31.93	31.71	31.85	243,234	-0.17(-0.52%)
Sep 14, 2016	31.86	32.12	31.86	32.01	79,159	+0.09(+0.29%)
Sep 13, 2016	32.34	32.34	31.76	31.92	339,938	-0.33(-1.03%)
Sep 12, 2016	32.20	32.32	32.15	32.25	190,022	+0.01(+0.04%)
Sep 09, 2016	32.37	32.37	32.22	32.24	506,748	-0.52(-1.59%)
Sep 08, 2016	33.01	33.07	32.65	32.76	137,380	-0.41(-1.23%)
Sep 07, 2016	33.35	33.35	33.17	33.17	114,854	+0.00(+0.01%)
Sep 06, 2016	32.94	33.28	32.93	33.17	208,766	+0.25(+0.76%)
Sep 02, 2016	32.99	32.92	32.92	32.92	136,843	-0.26(-0.80%)