SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	42.82	43.20	41.96	42.74	1,679,079	-0.20(-0.46%)
Mar 30, 2020	43.55	44.04	42.93	42.94	701,021	-0.43(-0.98%)
Mar 27, 2020	42.72	43.53	42.64	43.37	1,450,477	+1.03(+2.44%)
Mar 26, 2020	42.30	42.90	42.01	42.34	977,366	+0.25(+0.60%)
Mar 25, 2020	42.28	42.95	41.77	42.08	4,556,202	-0.11(-0.26%)
Mar 24, 2020	42.21	42.78	41.53	42.19	2,493,126	-0.60(-1.40%)
Mar 23, 2020	40.50	43.07	40.50	42.79	1,837,005	+1.51(+3.66%)
Mar 20, 2020	39.74	41.36	39.58	41.28	3,285,898	+2.77(+7.19%)
Mar 19, 2020	38.12	39.74	37.92	38.51	3,266,438	+0.61(+1.60%)
Mar 18, 2020	39.66	40.08	36.28	37.90	2,584,437	-1.97(-4.95%)
Mar 17, 2020	42.20	42.82	39.67	39.87	866,695	-2.61(-6.13%)
Mar 16, 2020	41.21	42.82	40.87	42.48	2,359,066	+2.52(+6.32%)
Mar 13, 2020	40.17	40.88	39.31	39.96	5,182,880	-1.06(-2.58%)
Mar 12, 2020	42.08	42.97	40.42	41.01	3,240,265	-0.16(-0.40%)
Mar 11, 2020	42.97	43.34	40.51	41.18	1,534,276	-1.28(-3.03%)
Mar 10, 2020	43.87	44.80	42.25	42.46	1,816,603	-2.12(-4.75%)
Mar 09, 2020	44.45	46.43	44.45	44.58	3,556,691	+1.42(+3.29%)
Mar 06, 2020	43.36	43.79	42.50	43.16	2,443,839	+2.07(+5.04%)
Mar 05, 2020	40.72	41.17	40.68	41.09	682,937	+0.99(+2.46%)
Mar 04, 2020	40.54	40.79	40.03	40.10	1,605,900	-0.45(-1.12%)
Mar 03, 2020	39.90	41.34	39.38	40.55	1,845,562	+0.64(+1.61%)
Mar 02, 2020	40.23	40.55	39.87	39.91	4,308,135	-0.21(-0.52%)
Feb 28, 2020	39.97	40.36	39.90	40.12	2,809,080	+0.79(+2.00%)
Feb 27, 2020	39.52	39.61	39.06	39.33	1,219,535	+0.42(+1.07%)
Feb 26, 2020	38.82	39.27	38.75	38.92	1,032,168	-0.23(-0.58%)
Feb 25, 2020	38.89	39.27	38.87	39.14	793,766	+0.23(+0.58%)
Feb 24, 2020	39.04	39.07	38.83	38.92	2,359,158	+0.59(+1.53%)
Feb 21, 2020	38.28	38.54	38.23	38.33	876,585	+0.34(+0.90%)
Feb 20, 2020	37.83	38.06	37.83	37.99	549,795	+0.29(+0.77%)
Feb 19, 2020	37.62	37.72	37.57	37.70	856,900	+0.00(+0.00%)
Feb 18, 2020	37.64	37.83	37.55	37.70	441,936	+0.26(+0.70%)
Feb 14, 2020	37.49	37.58	37.42	37.44	816,035	+0.14(+0.36%)
Feb 13, 2020	37.19	37.38	37.14	37.30	585,610	+0.15(+0.41%)
Feb 12, 2020	37.17	37.19	37.07	37.15	459,734	-0.20(-0.53%)
Feb 11, 2020	37.45	37.49	37.31	37.35	1,076,758	-0.18(-0.48%)
Feb 10, 2020	37.60	37.63	37.49	37.53	341,209	+0.11(+0.29%)
Feb 07, 2020	37.36	37.48	37.29	37.42	310,164	+0.41(+1.10%)
Feb 06, 2020	36.86	37.04	36.82	37.01	344,686	+0.21(+0.56%)
Feb 05, 2020	36.90	36.98	36.79	36.80	478,349	-0.39(-1.04%)
Feb 04, 2020	37.30	37.32	37.08	37.19	464,027	-0.51(-1.34%)
Feb 03, 2020	37.56	37.75	37.35	37.70	1,505,008	-0.01(-0.04%)
Jan 31, 2020	37.54	37.75	37.53	37.71	1,397,259	+0.32(+0.84%)
Jan 30, 2020	37.49	37.68	37.34	37.40	304,307	+0.01(+0.02%)
Jan 29, 2020	37.11	37.42	37.11	37.39	322,646	+0.37(+1.00%)
Jan 28, 2020	37.24	37.27	36.96	37.02	502,781	-0.30(-0.80%)
Jan 27, 2020	37.22	37.32	37.13	37.31	529,318	+0.54(+1.47%)
Jan 24, 2020	36.61	36.89	36.58	36.77	2,554,323	+0.31(+0.84%)
Jan 23, 2020	36.46	36.58	36.45	36.47	667,522	+0.23(+0.62%)
Jan 22, 2020	36.18	36.28	36.15	36.24	1,031,488	+0.13(+0.35%)
Jan 21, 2020	35.94	36.16	35.94	36.12	364,699	+0.37(+1.03%)
Jan 17, 2020	35.62	35.76	35.57	35.75	975,087	-0.27(-0.75%)
Jan 16, 2020	36.03	36.11	35.92	36.02	785,205	-0.14(-0.37%)
Jan 15, 2020	36.10	36.17	35.98	36.15	950,434	+0.25(+0.70%)
Jan 14, 2020	35.79	35.91	35.77	35.90	417,579	+0.17(+0.48%)
Jan 13, 2020	35.70	35.76	35.57	35.73	730,778	-0.10(-0.28%)
Jan 10, 2020	35.65	35.85	35.63	35.83	934,167	+0.31(+0.86%)
Jan 09, 2020	35.25	35.58	35.20	35.52	476,645	+0.11(+0.31%)
Jan 08, 2020	35.73	35.81	35.30	35.41	703,622	-0.24(-0.68%)
Jan 07, 2020	35.79	35.85	35.64	35.66	384,925	-0.15(-0.43%)
Jan 06, 2020	36.13	36.15	35.77	35.81	1,152,495	-0.20(-0.55%)
Jan 03, 2020	35.77	36.02	35.70	36.01	1,037,631	+0.52(+1.47%)