SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	38.88	39.26	38.85	39.18	11,964,617	+0.08(+0.21%)
Oct 28, 2021	39.21	39.38	39.02	39.10	3,027,372	-0.16(-0.40%)
Oct 27, 2021	38.95	39.38	38.82	39.25	4,050,690	+0.64(+1.67%)
Oct 26, 2021	38.49	38.61		38.61	1,675,528	+0.30(+0.78%)
Oct 25, 2021	38.27	38.42	38.25	38.31	1,777,230	-0.06(-0.15%)
Oct 22, 2021	38.21	38.43	38.15	38.37	4,099,484	+0.38(+1.01%)
Oct 21, 2021	38.09	38.13	37.90	37.99	2,996,036	-0.05(-0.12%)
Oct 20, 2021	38.15	38.27	37.98	38.03	3,059,816	-0.23(-0.61%)
Oct 19, 2021	38.51	38.52	38.25	38.27	1,694,336	-0.50(-1.30%)
Oct 18, 2021	38.59	38.83	38.48	38.77	1,725,045	+0.14(+0.36%)
Oct 15, 2021	38.62	38.64	38.49	38.63	1,620,565	-0.22(-0.58%)
Oct 14, 2021	38.73	38.87	38.62	38.85	3,396,356	+0.14(+0.36%)
Oct 13, 2021	38.53	38.76	38.52	38.71	9,811,795	+0.34(+0.90%)
Oct 12, 2021	38.04	38.38	38.01	38.37	3,575,842	+0.61(+1.60%)
Oct 11, 2021	37.77	37.85	37.74	37.76	529,177	-0.10(-0.27%)
Oct 08, 2021	37.95	37.96	37.76	37.87	2,106,786	-0.24(-0.64%)
Oct 07, 2021	38.17	38.21	38.03	38.11	2,592,335	-0.37(-0.97%)
Oct 06, 2021	38.44	38.56	38.40	38.48	3,519,170	+0.19(+0.49%)
Oct 05, 2021	38.56	38.56	38.25	38.29	3,647,378	-0.35(-0.92%)
Oct 04, 2021	38.54	38.75	38.42	38.65	5,426,783	-0.07(-0.19%)
Oct 01, 2021	38.59	38.74	38.44	38.72	3,093,687	+0.30(+0.77%)
Sep 30, 2021	38.36	38.47	38.26	38.43	5,967,652	-0.01(-0.02%)
Sep 29, 2021	38.54	38.69	38.26	38.44	3,691,328	+0.07(+0.17%)
Sep 28, 2021	38.42	38.61	38.25	38.37	6,170,115	-0.56(-1.43%)
Sep 27, 2021	38.86	39.06	38.82	38.93	7,719,272	-0.16(-0.40%)
Sep 24, 2021	39.29	39.29	39.03	39.09	3,179,682	-0.35(-0.90%)
Sep 23, 2021	39.95	39.96	39.43	39.44	2,157,377	-0.83(-2.06%)
Sep 22, 2021	40.05	40.30	39.97	40.27	2,776,976	+0.20(+0.49%)
Sep 21, 2021	40.02	40.10	39.91	40.07	2,337,670	-0.05(-0.12%)
Sep 20, 2021	40.01	40.19	39.91	40.12	3,297,857	+0.47(+1.20%)
Sep 17, 2021	39.65	39.68	39.52	39.65	1,500,340	-0.20(-0.49%)
Sep 16, 2021	39.78	39.97	39.73	39.84	10,285,345	-0.17(-0.42%)
Sep 15, 2021	40.18	40.18	39.85	40.01	2,018,584	-0.15(-0.37%)
Sep 14, 2021	39.81	40.26	39.77	40.16	3,960,655	+0.44(+1.10%)
Sep 13, 2021	39.63	39.75	39.62	39.72	1,760,029	+0.24(+0.61%)
Sep 10, 2021	39.61	39.66	39.41	39.48	6,233,737	-0.34(-0.86%)
Sep 09, 2021	39.41	39.86	39.35	39.82	2,136,713	+0.46(+1.16%)
Sep 08, 2021	39.29	39.43	39.23	39.37	3,208,092	+0.24(+0.62%)
Sep 07, 2021	39.21	39.25	39.04	39.12	4,710,223	-0.32(-0.80%)
Sep 03, 2021	39.43	39.51	39.37	39.44	4,048,722	-0.32(-0.80%)
Sep 02, 2021	39.70	39.77	39.58	39.76	1,336,142	+0.16(+0.40%)
Sep 01, 2021	39.69	39.73	39.51	39.60	2,365,772	+0.02(+0.05%)
Aug 31, 2021	39.75	39.85	39.45	39.58	3,755,731	-0.21(-0.54%)
Aug 30, 2021	39.57	39.81	39.56	39.79	2,374,692	+0.11(+0.28%)
Aug 27, 2021	39.47	39.68	39.40	39.68	4,598,560	+0.23(+0.59%)
Aug 26, 2021	39.33	39.46	39.21	39.45	6,466,715	+0.09(+0.24%)
Aug 25, 2021	39.64	39.67	39.23	39.36	2,220,551	-0.31(-0.77%)
Aug 24, 2021	39.77	39.85	39.66	39.66	3,329,648	-0.28(-0.70%)
Aug 23, 2021	39.89	39.96	39.82	39.94	3,133,464	-0.03(-0.07%)
Aug 20, 2021	39.98	40.04	39.87	39.97	2,348,389	+0.02(+0.05%)
Aug 19, 2021	39.91	39.95	39.79	39.95	2,471,611	+0.28(+0.70%)
Aug 18, 2021	39.52	39.70	39.45	39.67	2,441,475	+0.10(+0.26%)
Aug 17, 2021	39.55	39.71	39.51	39.57	1,953,512	+0.00(+0.00%)
Aug 16, 2021	39.64	39.84	39.55	39.57	1,631,780	+0.10(+0.26%)
Aug 13, 2021	39.06	39.47	39.05	39.47	1,314,357	+0.57(+1.46%)
Aug 12, 2021	38.86	38.95	38.70	38.90	1,977,729	-0.06(-0.14%)
Aug 11, 2021	38.95	39.15	38.77	38.96	1,653,708	-0.04(-0.10%)
Aug 10, 2021	39.23	39.23	38.98	38.99	9,150,318	-0.17(-0.43%)
Aug 09, 2021	39.38	39.48	39.14	39.16	3,330,283	-0.13(-0.33%)
Aug 06, 2021	39.41	39.52	39.26	39.29	1,685,038	-0.61(-1.54%)
Aug 05, 2021	40.03	40.06	39.85	39.91	1,364,429	-0.20(-0.49%)
Aug 04, 2021	40.23	40.30	39.77	40.10	2,397,203	+0.07(+0.19%)
Aug 03, 2021	40.04	40.15	39.94	40.03	1,883,123	+0.03(+0.07%)