SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	39.44	39.58	39.42	39.53	2,044,134	+0.18(+0.47%)
Jul 29, 2021	39.33	39.45	39.28	39.35	1,995,841	-0.21(-0.54%)
Jul 28, 2021	39.32	39.56	39.21	39.56	4,749,383	+0.00(+0.00%)
Jul 27, 2021	39.49	39.57	39.40	39.56	2,617,474	+0.39(+0.99%)
Jul 26, 2021	39.38	39.41	39.12	39.17	1,131,747	-0.10(-0.26%)
Jul 23, 2021	39.11	39.30	39.11	39.27	1,373,008	-0.24(-0.61%)
Jul 22, 2021	39.15	39.60	39.15	39.51	2,254,445	+0.34(+0.87%)
Jul 21, 2021	39.19	39.27	38.97	39.17	1,860,671	-0.49(-1.24%)
Jul 20, 2021	40.27	40.32	39.60	39.66	2,430,382	-0.34(-0.86%)
Jul 19, 2021	39.88	40.12	39.80	40.00	2,868,740	+0.80(+2.05%)
Jul 16, 2021	38.96	39.23	38.96	39.20	4,881,503	-0.05(-0.12%)
Jul 15, 2021	39.12	39.28	38.89	39.24	4,008,106	+0.40(+1.02%)
Jul 14, 2021	38.63	38.86	38.59	38.85	1,607,241	+0.41(+1.06%)
Jul 13, 2021	38.85	39.00	38.29	38.44	3,523,369	-0.28(-0.72%)
Jul 12, 2021	38.91	38.94	38.68	38.72	1,694,157	-0.05(-0.12%)
Jul 09, 2021	38.85	38.87	38.75	38.76	2,067,900	-0.53(-1.34%)
Jul 08, 2021	39.36	39.50	39.18	39.29	2,337,040	+0.16(+0.40%)
Jul 07, 2021	39.01	39.27	38.94	39.13	2,165,179	+0.33(+0.86%)
Jul 06, 2021	38.55	38.87	38.55	38.80	2,099,603	+0.44(+1.16%)
Jul 02, 2021	38.17	38.36	38.13	38.36	1,495,882	+0.22(+0.58%)
Jul 01, 2021	38.11	38.19	37.99	38.13	2,235,750	-0.01(-0.02%)
Jun 30, 2021	38.14	38.30	38.08	38.14	3,280,625	+0.16(+0.41%)
Jun 29, 2021	37.84	38.00	37.83	37.99	1,590,356	+0.06(+0.17%)
Jun 28, 2021	37.75	38.01	37.75	37.92	2,386,161	+0.35(+0.93%)
Jun 25, 2021	37.87	37.90	37.41	37.57	4,933,150	-0.36(-0.95%)
Jun 24, 2021	37.90	38.03	37.89	37.93	1,344,569	+0.06(+0.15%)
Jun 23, 2021	37.85	37.94	37.76	37.88	1,716,999	-0.08(-0.22%)
Jun 22, 2021	37.60	37.98	37.60	37.96	1,349,610	+0.06(+0.17%)
Jun 21, 2021	38.14	38.16	37.81	37.89	1,720,665	-0.58(-1.51%)
Jun 18, 2021	38.10	38.54	38.07	38.48	4,272,428	+0.67(+1.78%)
Jun 17, 2021	37.51	38.26	37.46	37.80	2,435,727	+0.53(+1.41%)
Jun 16, 2021	37.42	37.49	37.10	37.28	2,021,098	-0.06(-0.15%)
Jun 15, 2021	37.27	37.34	37.20	37.33	4,668,947	-0.04(-0.10%)
Jun 14, 2021	37.57	37.58	37.31	37.37	1,400,609	-0.28(-0.74%)
Jun 11, 2021	37.64	37.66	37.53	37.65	989,790	-0.06(-0.15%)
Jun 10, 2021	37.27	37.71	37.23	37.70	1,611,492	+0.23(+0.62%)
Jun 09, 2021	37.50	37.60	37.38	37.47	1,150,481	+0.31(+0.85%)
Jun 08, 2021	37.23	37.24	37.13	37.16	1,008,668	+0.21(+0.57%)
Jun 07, 2021	36.97	37.00	36.90	36.94	763,778	-0.09(-0.25%)
Jun 04, 2021	36.69	37.05	36.69	37.04	1,297,641	+0.48(+1.31%)
Jun 03, 2021	36.69	36.69	36.52	36.56	1,289,287	-0.14(-0.38%)
Jun 02, 2021	36.68	36.76	36.65	36.69	534,717	+0.08(+0.23%)
Jun 01, 2021	36.54	36.63	36.38	36.61	986,008	-0.03(-0.07%)
May 28, 2021	36.66	36.84	36.61	36.64	1,018,869	-0.05(-0.13%)
May 27, 2021	36.65	36.69	36.52	36.68	1,107,822	-0.16(-0.43%)
May 26, 2021	36.93	37.00	36.76	36.84	1,298,843	-0.06(-0.17%)
May 25, 2021	36.67	36.90	36.67	36.90	864,140	+0.34(+0.93%)
May 24, 2021	36.52	36.67	36.51	36.56	911,690	+0.12(+0.33%)
May 21, 2021	36.43	36.45	36.30	36.44	1,097,281	+0.12(+0.33%)
May 20, 2021	36.19	36.38	36.19	36.32	1,250,084	+0.29(+0.79%)
May 19, 2021	36.16	36.35	35.92	36.04	6,494,801	-0.10(-0.28%)
May 18, 2021	36.11	36.16	36.04	36.14	1,487,031	-0.07(-0.20%)
May 17, 2021	36.23	36.31	36.16	36.21	1,290,259	-0.08(-0.23%)
May 14, 2021	36.16	36.31	36.08	36.30	4,800,725	+0.30(+0.85%)
May 13, 2021	36.02	36.14	35.95	35.99	2,848,630	+0.05(+0.13%)
May 12, 2021	36.21	36.24	35.88	35.95	3,904,579	-0.38(-1.04%)
May 11, 2021	36.38	36.43	36.25	36.32	6,998,175	-0.20(-0.56%)
May 10, 2021	36.79	36.86	36.49	36.53	2,540,839	-0.32(-0.88%)
May 07, 2021	37.07	37.19	36.77	36.85	5,149,120	-0.16(-0.42%)
May 06, 2021	36.85	37.09	36.84	37.01	1,131,690	+0.06(+0.15%)
May 05, 2021	36.78	37.00	36.76	36.95	1,083,151	+0.06(+0.15%)
May 04, 2021	36.91	37.09	36.83	36.90	3,234,426	+0.21(+0.58%)