SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	36.62	36.69	36.49	36.67	3,393,476	+0.10(+0.28%)
Apr 29, 2021	36.35	36.58	36.27	36.56	1,186,962	-0.13(-0.35%)
Apr 28, 2021	36.65	36.72	36.49	36.69	2,027,933	+0.05(+0.13%)
Apr 27, 2021	36.88	36.94	36.62	36.65	2,800,411	-0.32(-0.87%)
Apr 26, 2021	37.03	37.11	36.96	36.97	1,277,151	-0.04(-0.10%)
Apr 23, 2021	37.07	37.10	36.87	37.01	1,373,050	-0.06(-0.17%)
Apr 22, 2021	37.00	37.09	36.79	37.07	1,510,481	+0.14(+0.37%)
Apr 21, 2021	36.88	36.97	36.75	36.93	1,106,211	+0.07(+0.20%)
Apr 20, 2021	36.59	36.92	36.59	36.86	1,039,891	+0.16(+0.43%)
Apr 19, 2021	36.66	36.80	36.62	36.70	4,993,632	-0.09(-0.25%)
Apr 16, 2021	36.72	36.91	36.69	36.80	1,394,228	-0.24(-0.65%)
Apr 15, 2021	36.85	37.21	36.84	37.03	1,820,756	+0.55(+1.51%)
Apr 14, 2021	36.47	36.52	36.36	36.48	1,424,189	-0.10(-0.28%)
Apr 13, 2021	36.31	36.58	36.28	36.58	2,997,364	+0.25(+0.68%)
Apr 12, 2021	36.33	36.36	36.25	36.33	1,103,018	-0.03(-0.08%)
Apr 09, 2021	36.34	36.52	36.24	36.36	1,901,397	-0.12(-0.33%)
Apr 08, 2021	36.31	36.48	36.31	36.48	844,638	+0.29(+0.79%)
Apr 07, 2021	36.32	36.48	36.18	36.20	1,131,361	-0.23(-0.63%)
Apr 06, 2021	36.24	36.45	36.21	36.43	1,848,718	+0.25(+0.69%)
Apr 05, 2021	36.10	36.19	35.94	36.18	2,180,872	-0.17(-0.46%)
Apr 01, 2021	36.10	36.36	36.03	36.34	5,710,601	+0.50(+1.41%)
Mar 31, 2021	35.98	36.05	35.66	35.84	5,588,501	-0.13(-0.36%)
Mar 30, 2021	35.75	36.04	35.66	35.97	2,257,810	+0.17(+0.46%)
Mar 29, 2021	36.12	36.13	35.67	35.80	1,263,596	-0.29(-0.79%)
Mar 26, 2021	36.02	36.23	35.98	36.09	1,407,168	-0.15(-0.41%)
Mar 25, 2021	36.52	36.58	36.21	36.23	8,039,789	-0.26(-0.71%)
Mar 24, 2021	36.20	36.51	36.17	36.49	16,154,779	+0.19(+0.53%)
Mar 23, 2021	36.06	36.31	35.96	36.30	1,708,210	+0.32(+0.89%)
Mar 22, 2021	35.83	36.01	35.76	35.98	4,478,660	+0.37(+1.03%)
Mar 19, 2021	35.41	35.62	35.35	35.61	1,579,230	+0.21(+0.60%)
Mar 18, 2021	35.23	35.53	35.20	35.40	1,956,262	-0.35(-0.98%)
Mar 17, 2021	35.69	35.79	35.46	35.75	2,625,241	-0.27(-0.74%)
Mar 16, 2021	36.16	36.19	35.86	36.01	1,819,105	-0.10(-0.28%)
Mar 15, 2021	36.04	36.19	36.01	36.12	2,132,306	+0.17(+0.49%)
Mar 12, 2021	36.00	36.01	35.81	35.94	2,128,697	-0.74(-2.03%)
Mar 11, 2021	36.69	36.76	36.54	36.69	1,962,769	-0.22(-0.60%)
Mar 10, 2021	36.85	36.95	36.73	36.91	2,770,752	+0.06(+0.15%)
Mar 09, 2021	36.75	36.87	36.67	36.85	1,772,242	+0.48(+1.31%)
Mar 08, 2021	36.62	36.63	36.37	36.37	2,123,022	-0.28(-0.78%)
Mar 05, 2021	36.46	36.75	36.42	36.66	2,466,187	+0.06(+0.18%)
Mar 04, 2021	36.84	36.92	36.43	36.59	3,112,773	-0.25(-0.67%)
Mar 03, 2021	36.80	36.98	36.65	36.84	2,648,297	-0.39(-1.04%)
Mar 02, 2021	37.04	37.25	37.02	37.23	2,498,160	+0.01(+0.02%)
Mar 01, 2021	37.12	37.28	36.96	37.22	6,370,657	-0.49(-1.29%)
Feb 26, 2021	37.06	37.71	36.81	37.70	6,053,911	+1.18(+3.24%)
Feb 25, 2021	36.82	36.92	36.08	36.52	6,536,858	-0.65(-1.75%)
Feb 24, 2021	36.80	37.25	36.75	37.17	1,877,442	-0.23(-0.61%)
Feb 23, 2021	37.34	37.58	37.24	37.40	2,311,112	-0.10(-0.27%)
Feb 22, 2021	37.70	37.88	37.38	37.50	1,753,121	-0.27(-0.71%)
Feb 19, 2021	37.96	38.03	37.67	37.77	1,797,813	-0.50(-1.30%)
Feb 18, 2021	38.11	38.34	38.03	38.26	1,597,726	-0.12(-0.31%)
Feb 17, 2021	38.41	38.52	38.16	38.38	2,742,493	+0.20(+0.53%)
Feb 16, 2021	38.26	38.36	38.10	38.18	1,880,336	-0.55(-1.42%)
Feb 12, 2021	38.85	38.96	38.70	38.73	1,442,257	-0.44(-1.12%)
Feb 11, 2021	39.36	39.39	39.13	39.17	2,917,500	-0.20(-0.51%)
Feb 10, 2021	39.25	39.39	39.23	39.38	1,650,114	+0.24(+0.61%)
Feb 09, 2021	39.25	39.36	39.10	39.14	4,458,011	+0.02(+0.05%)
Feb 08, 2021	39.03	39.27	38.96	39.12	1,837,659	+0.17(+0.42%)
Feb 05, 2021	39.22	39.34	38.94	38.95	3,323,814	-0.32(-0.82%)
Feb 04, 2021	39.26	39.34	39.17	39.27	1,364,653	-0.10(-0.26%)
Feb 03, 2021	39.57	39.61	39.37	39.38	751,295	-0.36(-0.90%)
Feb 02, 2021	39.65	39.74	39.60	39.73	712,871	-0.24(-0.60%)