SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	39.23	39.54	39.14	39.32	3,999,078	+0.07(+0.17%)
Dec 30, 2021	39.11	39.27	38.90	39.25	2,054,224	+0.30(+0.77%)
Dec 29, 2021	39.04	39.11	38.89	38.96	1,965,570	-0.42(-1.07%)
Dec 28, 2021	39.67	39.72	39.30	39.37	1,871,875	-0.13(-0.33%)
Dec 27, 2021	39.43	39.54	39.38	39.51	1,797,296	+0.07(+0.17%)
Dec 23, 2021	39.69	39.69	39.30	39.44	1,720,284	-0.29(-0.73%)
Dec 22, 2021	39.73	39.75	39.55	39.73	1,555,001	+0.15(+0.38%)
Dec 21, 2021	39.31	39.59	39.19	39.58	3,482,522	-0.14(-0.35%)
Dec 20, 2021	39.96	40.05	39.68	39.72	2,480,594	-0.24(-0.61%)
Dec 17, 2021	39.90	40.04	39.84	39.96	3,553,860	+0.38(+0.97%)
Dec 16, 2021	39.51	39.78	39.49	39.58	5,013,001	+0.01(+0.02%)
Dec 15, 2021	39.64	39.92	39.52	39.57	3,347,456	-0.34(-0.84%)
Dec 14, 2021	39.82	39.97	39.58	39.91	1,848,332	-0.07(-0.19%)
Dec 13, 2021	39.84	40.05	39.81	39.98	3,640,973	+0.52(+1.32%)
Dec 10, 2021	39.72	39.79	39.46	39.46	2,313,150	-0.09(-0.24%)
Dec 09, 2021	39.57	39.69	39.35	39.55	10,173,195	+0.23(+0.59%)
Dec 08, 2021	39.81	39.81	39.32	39.32	3,435,869	-0.60(-1.49%)
Dec 07, 2021	40.10	40.30	39.90	39.91	3,343,372	-0.30(-0.74%)
Dec 06, 2021	40.68	40.74	40.15	40.21	3,469,980	-0.51(-1.26%)
Dec 03, 2021	40.08	40.94	40.01	40.73	5,297,889	+0.43(+1.06%)
Dec 02, 2021	40.39	40.41	40.05	40.30	2,172,781	+0.04(+0.09%)
Dec 01, 2021	39.79	40.28	39.64	40.26	4,434,243	+0.19(+0.46%)
Nov 30, 2021	39.85	40.16	39.85	40.07	4,614,840	+0.59(+1.48%)
Nov 29, 2021	39.24	39.56	39.20	39.49	3,939,340	-0.29(-0.73%)
Nov 26, 2021	39.37	39.85	39.28	39.78	3,997,476	+0.92(+2.37%)
Nov 24, 2021	38.40	38.87	38.36	38.86	3,433,982	+0.55(+1.43%)
Nov 23, 2021	38.67	38.70	38.30	38.31	2,488,424	-0.51(-1.32%)
Nov 22, 2021	39.04	39.10	38.71	38.82	1,796,862	-0.46(-1.16%)
Nov 19, 2021	39.10	39.34	39.08	39.27	3,089,939	+0.38(+0.98%)
Nov 18, 2021	38.71	38.90	38.69	38.89	1,333,721	+0.13(+0.34%)
Nov 17, 2021	38.34	38.76	38.32	38.76	2,838,618	+0.28(+0.72%)
Nov 16, 2021	38.63	38.79	38.41	38.48	7,511,174	-0.07(-0.19%)
Nov 15, 2021	38.94	38.95	38.50	38.56	3,068,746	-0.48(-1.24%)
Nov 12, 2021	39.21	39.32	38.89	39.04	1,999,890	-0.13(-0.33%)
Nov 11, 2021	39.30	39.36	39.15	39.17	876,179	-0.08(-0.21%)
Nov 10, 2021	39.90			39.26	5,993,404	-0.66(-1.65%)
Nov 09, 2021	39.88	40.12	39.85	39.92	5,350,143	+0.45(+1.13%)
Nov 08, 2021	39.48	39.53	39.35	39.47	2,034,764	-0.08(-0.21%)
Nov 05, 2021	39.37	39.63	39.26	39.55	2,667,930	+0.56(+1.43%)
Nov 04, 2021	38.70	39.08	38.69	39.00	3,793,867	+0.37(+0.96%)
Nov 03, 2021	39.17	39.21	38.61	38.62	4,942,698	-0.36(-0.93%)
Nov 02, 2021	38.84	39.11	38.83	38.99	1,487,670	+0.18(+0.46%)
Nov 01, 2021	38.62	38.88	38.64	38.81	4,350,847	-0.24(-0.62%)
Oct 29, 2021	38.75	39.13	38.73	39.05	12,004,005	+0.08(+0.21%)
Oct 28, 2021	39.08	39.25	38.89	38.97	3,037,338	-0.16(-0.40%)
Oct 27, 2021	38.82	39.25	38.69	39.13	4,064,025	+0.64(+1.67%)
Oct 26, 2021	38.36	38.48		38.48	1,681,044	+0.30(+0.78%)
Oct 25, 2021	38.14	38.29	38.12	38.19	1,783,081	-0.06(-0.15%)
Oct 22, 2021	38.09	38.31	38.02	38.24	4,112,980	+0.38(+1.01%)
Oct 21, 2021	37.96	38.00	37.78	37.86	3,005,899	-0.05(-0.12%)
Oct 20, 2021	38.02	38.14	37.85	37.91	3,069,890	-0.23(-0.61%)
Oct 19, 2021	38.38	38.39	38.12	38.14	1,699,914	-0.50(-1.30%)
Oct 18, 2021	38.47	38.71	38.35	38.64	1,730,724	+0.14(+0.36%)
Oct 15, 2021	38.49	38.51	38.36	38.50	1,625,900	-0.22(-0.58%)
Oct 14, 2021	38.61	38.74	38.49	38.73	3,407,537	+0.14(+0.36%)
Oct 13, 2021	38.40	38.63	38.39	38.59	9,844,096	+0.34(+0.90%)
Oct 12, 2021	37.92	38.25	37.88	38.24	3,587,614	+0.60(+1.60%)
Oct 11, 2021	37.65	37.72	37.62	37.64	530,919	-0.10(-0.27%)
Oct 08, 2021	37.83	37.83	37.64	37.74	2,113,722	-0.24(-0.64%)
Oct 07, 2021	38.05	38.09	37.91	37.98	2,600,869	-0.37(-0.97%)
Oct 06, 2021	38.32	38.44	38.27	38.35	3,530,756	+0.19(+0.49%)
Oct 05, 2021	38.43	38.44	38.13	38.17	3,659,386	-0.35(-0.92%)
Oct 04, 2021	38.41	38.62	38.29	38.52	5,444,648	-0.07(-0.19%)