SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.43	33.67	33.40	33.66	2,079,790	+0.42(+1.26%)
May 30, 2019	33.04	33.25	32.93	33.24	515,138	+0.28(+0.83%)
May 29, 2019	33.12	33.18	32.96	32.97	1,883,275	+0.08(+0.24%)
May 28, 2019	32.78	32.91	32.73	32.89	2,285,818	+0.24(+0.73%)
May 24, 2019	32.59	32.65	32.54	32.65	411,541	+0.03(+0.08%)
May 23, 2019	32.41	32.73	32.41	32.62	586,051	+0.36(+1.10%)
May 22, 2019	32.12	32.27	32.12	32.27	544,796	+0.19(+0.58%)
May 21, 2019	32.11	32.13	32.03	32.08	769,324	-0.04(-0.14%)
May 20, 2019	32.23	32.28	32.11	32.12	712,832	-0.08(-0.25%)
May 17, 2019	32.27	32.27	32.12	32.20	283,449	+0.08(+0.25%)
May 16, 2019	32.14	32.16	32.08	32.12	557,405	-0.12(-0.36%)
May 15, 2019	32.27	32.27	32.15	32.24	446,157	+0.21(+0.67%)
May 14, 2019	32.08	32.11	32.00	32.03	376,420	-0.11(-0.33%)
May 13, 2019	32.03	32.18	32.01	32.13	2,496,602	+0.26(+0.81%)
May 10, 2019	31.92	32.04	31.84	31.88	1,383,222	-0.04(-0.11%)
May 09, 2019	31.95	32.02	31.80	31.91	594,621	+0.11(+0.33%)
May 08, 2019	31.98	32.01	31.77	31.80	710,469	-0.12(-0.39%)
May 07, 2019	31.83	31.98	31.79	31.93	479,694	+0.22(+0.70%)
May 06, 2019	31.78	31.79	31.67	31.71	518,556	+0.11(+0.34%)
May 03, 2019	31.59	31.66	31.53	31.60	652,067	+0.07(+0.23%)
May 02, 2019	31.61	31.64	31.45	31.53	305,186	-0.12(-0.39%)
May 01, 2019	31.61	31.82	31.60	31.65	1,317,599	+0.10(+0.31%)
Apr 30, 2019	31.38	31.55	31.37	31.55	563,453	+0.16(+0.51%)
Apr 29, 2019	31.44	31.47	31.35	31.39	538,240	-0.19(-0.59%)
Apr 26, 2019	31.61	31.62	31.55	31.58	340,447	+0.12(+0.37%)
Apr 25, 2019	31.51	31.53	31.40	31.47	358,028	-0.05(-0.17%)
Apr 24, 2019	31.42	31.53	31.40	31.52	434,726	+0.25(+0.79%)
Apr 23, 2019	31.28	31.30	31.23	31.27	262,692	+0.07(+0.23%)
Apr 22, 2019	31.25	31.27	31.19	31.20	726,383	-0.17(-0.54%)
Apr 18, 2019	31.33	31.38	31.31	31.37	367,095	+0.18(+0.57%)
Apr 17, 2019	31.16	31.26	31.16	31.19	362,518	-0.01(-0.03%)
Apr 16, 2019	31.26	31.28	31.17	31.20	475,425	-0.18(-0.56%)
Apr 15, 2019	31.31	31.38	31.31	31.38	840,860	+0.07(+0.23%)
Apr 12, 2019	31.35	31.39	31.28	31.31	394,647	-0.22(-0.70%)
Apr 11, 2019	31.62	31.63	31.48	31.53	187,468	-0.17(-0.53%)
Apr 10, 2019	31.70	31.76	31.65	31.70	1,090,109	+0.06(+0.20%)
Apr 09, 2019	31.67	31.71	31.58	31.63	725,033	+0.12(+0.39%)
Apr 08, 2019	31.59	31.61	31.50	31.51	378,320	-0.11(-0.34%)
Apr 05, 2019	31.54	31.65	31.52	31.62	358,852	+0.03(+0.08%)
Apr 04, 2019	31.54	31.59	31.48	31.59	6,165,565	+0.11(+0.34%)
Apr 03, 2019	31.53	31.58	31.47	31.48	571,944	-0.28(-0.89%)
Apr 02, 2019	31.72	31.79	31.68	31.77	577,103	+0.06(+0.20%)
Apr 01, 2019	31.95	31.95	31.65	31.70	3,083,760	-0.45(-1.39%)
Mar 29, 2019	31.96	32.17	31.96	32.15	2,248,483	-0.03(-0.08%)
Mar 28, 2019	32.13	32.23	32.06	32.18	511,050	+0.09(+0.29%)
Mar 27, 2019	31.90	32.13	31.90	32.09	381,106	+0.30(+0.93%)
Mar 26, 2019	31.75	31.88	31.72	31.79	489,562	-0.05(-0.17%)
Mar 25, 2019	31.77	32.04	31.68	31.84	874,596	+0.08(+0.25%)
Mar 22, 2019	31.59	31.86	31.58	31.76	1,298,882	+0.47(+1.50%)
Mar 21, 2019	31.29	31.33	31.24	31.29	487,316	+0.05(+0.17%)
Mar 20, 2019	30.99	31.27	30.99	31.24	238,998	+0.31(+1.00%)
Mar 19, 2019	30.84	30.96	30.79	30.93	266,738	-0.04(-0.11%)
Mar 18, 2019	30.96	31.03	30.93	30.97	400,587	-0.03(-0.09%)
Mar 15, 2019	31.00	31.04	30.91	30.99	364,787	+0.19(+0.63%)
Mar 14, 2019	30.99	30.99	30.80	30.80	490,400	-0.21(-0.68%)
Mar 13, 2019	30.96	31.04	30.96	31.01	252,072	-0.04(-0.14%)
Mar 12, 2019	30.89	31.10	30.86	31.06	2,303,915	+0.19(+0.63%)
Mar 11, 2019	30.92	30.92	30.81	30.86	312,161	-0.09(-0.29%)
Mar 08, 2019	30.86	30.99	30.78	30.95	648,196	+0.12(+0.40%)
Mar 07, 2019	30.75	30.87	30.72	30.83	280,248	+0.18(+0.58%)
Mar 06, 2019	30.55	30.69	30.54	30.65	2,719,742	+0.12(+0.41%)
Mar 05, 2019	30.39	30.53	30.38	30.53	1,188,159	+0.06(+0.20%)
Mar 04, 2019	30.37	30.50	30.32	30.46	1,236,530	+0.24(+0.79%)