SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		30.47	30.27	30.30	1,756,617	-0.10(-0.31%)
Jun 28, 2018	30.36	30.42	30.32	30.39	160,609	+0.00(+0.00%)
Jun 27, 2018	30.29	30.40	30.26	30.39	2,502,154	+0.29(+0.98%)
Jun 26, 2018	30.07	30.12	30.05	30.10	60,523	+0.02(+0.06%)
Jun 25, 2018	30.02	30.14	30.02	30.08	121,272	+0.09(+0.29%)
Jun 22, 2018	29.90	30.01	29.90	29.99	48,279	+0.01(+0.03%)
Jun 21, 2018	29.95	30.04	29.93	29.99	42,987	+0.15(+0.49%)
Jun 20, 2018	30.05	30.05	29.84	29.84	90,034	-0.25(-0.83%)
Jun 19, 2018	30.12	30.18	30.04	30.09	230,406	+0.16(+0.55%)
Jun 18, 2018	29.99	29.99	29.87	29.93	152,785	-0.03(-0.09%)
Jun 15, 2018		30.13	29.94	29.95	78,675	+0.03(+0.12%)
Jun 14, 2018	29.81	29.93	29.76	29.92	76,962	+0.22(+0.76%)
Jun 13, 2018	29.73	29.78	29.55	29.69	47,828	-0.02(-0.06%)
Jun 12, 2018	29.62	29.74	29.61	29.71	145,246	+0.02(+0.06%)
Jun 11, 2018	29.67	29.73	29.62	29.69	149,586	-0.07(-0.23%)
Jun 08, 2018	29.77	29.82	29.74	29.76	100,767	-0.09(-0.29%)
Jun 07, 2018	29.58	29.99	29.58	29.85	193,091	+0.27(+0.91%)
Jun 06, 2018			29.50	29.58	186,125	-0.22(-0.75%)
Jun 05, 2018	29.88	29.91	29.80	29.80	1,435,921	+0.08(+0.26%)
Jun 04, 2018	29.91	29.91	29.73	29.73	237,966	-0.21(-0.69%)
Jun 01, 2018	29.93	30.04	29.85	29.93	357,816	-0.18(-0.61%)
May 31, 2018	30.21	30.28	30.06	30.12	118,236	-0.04(-0.14%)
May 30, 2018	30.04	30.16	30.01	30.16	300,431	-0.20(-0.65%)
May 29, 2018	30.00	30.40	29.92	30.36	314,977	+0.62(+2.09%)
May 25, 2018		29.74	29.74	29.74	0	+0.22(+0.73%)
May 24, 2018	29.48	29.57	29.48	29.52	77,456	+0.22(+0.74%)
May 23, 2018	29.26	29.34	29.25	29.31	257,703	+0.20(+0.68%)
May 22, 2018	29.13	29.15	29.06	29.11	373,151	-0.04(-0.15%)
May 21, 2018	29.09	29.16	29.07	29.15	185,100	+0.03(+0.09%)
May 18, 2018	28.96	29.13	28.96	29.13	646,184	+0.25(+0.87%)
May 17, 2018	28.99	29.02	28.87	28.88	251,658	-0.13(-0.45%)
May 16, 2018	29.19	29.19	29.00	29.00	123,058	-0.13(-0.44%)
May 15, 2018	29.23	29.23	29.00	29.13	163,824	-0.33(-1.11%)
May 14, 2018	29.50	29.56	29.46	29.46	67,720	-0.13(-0.44%)
May 11, 2018	29.65	29.65	29.51	29.59	103,008	+0.04(+0.15%)
May 10, 2018	29.45	29.56	29.41	29.55	91,932	+0.22(+0.74%)
May 09, 2018	29.35	29.43	29.32	29.33	125,596	-0.17(-0.58%)
May 08, 2018	29.45	29.56	29.41	29.51	58,327	-0.03(-0.09%)
May 07, 2018	29.57	29.57	29.51	29.53	154,631	-0.03(-0.12%)
May 04, 2018	29.61	29.62	29.44	29.57	192,369	+0.03(+0.09%)
May 03, 2018	29.54	29.63	29.50	29.54	1,721,460	+0.14(+0.47%)
May 02, 2018	29.49	29.53	29.40	29.40	49,153	-0.02(-0.06%)
May 01, 2018	29.52	29.52	29.39	29.42	316,355	-0.13(-0.42%)
Apr 30, 2018	29.54	29.63	29.52	29.54	333,253	+0.07(+0.23%)
Apr 27, 2018	29.36	29.49	29.36	29.48	258,375	+0.22(+0.77%)
Apr 26, 2018	29.19	29.29	29.18	29.25	36,604	+0.19(+0.65%)
Apr 25, 2018	29.13	29.17	29.01	29.06	143,779	-0.20(-0.68%)
Apr 24, 2018	29.32	29.36	29.23	29.26	140,045	-0.14(-0.47%)
Apr 23, 2018	29.35	29.41	29.29	29.40	129,058	+0.02(+0.06%)
Apr 20, 2018	29.48	29.53	29.37	29.38	51,635	-0.22(-0.73%)
Apr 19, 2018	29.61	29.61	29.45	29.60	90,481	-0.22(-0.75%)
Apr 18, 2018	30.06	30.06	29.81	29.82	62,368	-0.24(-0.80%)
Apr 17, 2018	29.96	30.13	29.96	30.06	52,741	+0.09(+0.32%)
Apr 16, 2018	29.79	29.98	29.78	29.97	71,671	+0.00(+0.00%)
Apr 13, 2018	29.88	30.01	29.88	29.97	82,412	+0.06(+0.20%)
Apr 12, 2018	30.02	30.03	29.85	29.91	68,841	-0.22(-0.71%)
Apr 11, 2018	30.19	30.20	30.05	30.12	68,505	+0.09(+0.32%)
Apr 10, 2018	30.07	30.07	29.94	30.03	94,725	-0.02(-0.06%)
Apr 09, 2018	29.93	30.05	29.85	30.04	102,795	+0.03(+0.11%)
Apr 06, 2018	29.92	30.03	29.83	30.01	599,300	+0.28(+0.96%)
Apr 05, 2018	29.77	29.79	29.69	29.72	206,252	-0.21(-0.69%)
Apr 04, 2018	30.10	30.11	29.92	29.93	1,055,379	-0.05(-0.17%)
Apr 03, 2018	30.11	30.11	29.97	29.98	384,569	-0.22(-0.74%)