SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	37.18	37.84	36.94	37.83	6,034,047	+1.19(+3.24%)
Feb 25, 2021	36.94	37.05	36.20	36.64	6,515,409	-0.65(-1.75%)
Feb 24, 2021	36.93	37.37	36.87	37.29	1,871,281	-0.23(-0.61%)
Feb 23, 2021	37.46	37.70	37.36	37.52	2,303,529	-0.10(-0.27%)
Feb 22, 2021	37.82	38.00	37.51	37.63	1,747,369	-0.27(-0.71%)
Feb 19, 2021	38.09	38.15	37.79	37.89	1,791,913	-0.50(-1.30%)
Feb 18, 2021	38.23	38.46	38.15	38.39	1,592,483	-0.12(-0.31%)
Feb 17, 2021	38.54	38.65	38.29	38.51	2,733,494	+0.20(+0.53%)
Feb 16, 2021	38.38	38.48	38.23	38.31	1,874,166	-0.55(-1.42%)
Feb 12, 2021	38.98	39.09	38.83	38.86	1,437,525	-0.44(-1.13%)
Feb 11, 2021	39.49	39.52	39.26	39.30	2,907,927	-0.20(-0.51%)
Feb 10, 2021	39.38	39.52	39.36	39.51	1,644,700	+0.24(+0.61%)
Feb 09, 2021	39.38	39.49	39.23	39.27	4,443,383	+0.02(+0.05%)
Feb 08, 2021	39.16	39.40	39.09	39.25	1,831,629	+0.17(+0.42%)
Feb 05, 2021	39.35	39.47	39.07	39.08	3,312,908	-0.32(-0.82%)
Feb 04, 2021	39.39	39.47	39.30	39.40	1,360,175	-0.10(-0.26%)
Feb 03, 2021	39.70	39.74	39.50	39.51	748,829	-0.36(-0.90%)
Feb 02, 2021	39.78	39.87	39.73	39.86	710,532	-0.24(-0.60%)
Feb 01, 2021	40.02	40.18	39.97	40.10	1,092,841	+0.05(+0.11%)
Jan 29, 2021	39.92	40.17	39.88	40.06	3,258,597	-0.24(-0.59%)
Jan 28, 2021	40.40	40.42	40.10	40.30	1,017,022	-0.22(-0.54%)
Jan 27, 2021	40.57	40.69	40.45	40.52	829,211	+0.11(+0.27%)
Jan 26, 2021	40.32	40.45	40.28	40.41	1,059,694	-0.05(-0.11%)
Jan 25, 2021	40.23	40.47	40.22	40.45	890,914	+0.44(+1.10%)
Jan 22, 2021	39.99	40.05	39.90	40.01	781,689	+0.11(+0.28%)
Jan 21, 2021	39.90	39.99	39.82	39.90	689,110	-0.27(-0.66%)
Jan 20, 2021	40.05	40.17	39.99	40.17	905,163	+0.03(+0.07%)
Jan 19, 2021	39.95	40.15	39.93	40.14	1,157,013	+0.12(+0.30%)
Jan 15, 2021	40.09	40.14	39.92	40.02	1,565,661	+0.16(+0.39%)
Jan 14, 2021	40.19	40.20	39.75	39.87	3,008,851	-0.35(-0.87%)
Jan 13, 2021	39.98	40.32	39.95	40.22	2,974,390	+0.42(+1.06%)
Jan 12, 2021	39.75	39.93	39.53	39.79	7,440,127	-0.03(-0.07%)
Jan 11, 2021	39.79	39.85	39.68	39.82	2,777,015	-0.08(-0.21%)
Jan 08, 2021	39.94	40.04	39.72	39.90	4,111,152	-0.12(-0.30%)
Jan 07, 2021	40.00	40.10	39.88	40.02	1,999,029	-0.34(-0.84%)
Jan 06, 2021	40.54	40.54	40.14	40.36	1,901,756	-0.82(-1.99%)
Jan 05, 2021	41.32	41.32	40.99	41.18	1,251,441	-0.28(-0.67%)
Jan 04, 2021	41.22	41.61	41.20	41.46	911,568	-0.06(-0.16%)
Dec 31, 2020		41.52	41.52	41.52	1,135,629	+0.07(+0.18%)
Dec 30, 2020	41.27	41.46	41.25	41.45	1,135,629	+0.07(+0.18%)
Dec 29, 2020	41.15	41.39	41.15	41.38	688,933	-0.04(-0.09%)
Dec 28, 2020	41.15	41.43	41.09	41.41	717,852	+0.01(+0.02%)
Dec 24, 2020	41.31	41.43	41.28	41.40	492,360	+0.17(+0.40%)
Dec 23, 2020	41.22	41.24	40.92	41.24	1,365,001	-0.29(-0.69%)
Dec 22, 2020	41.47	41.53	41.35	41.52	752,332	+0.19(+0.47%)
Dec 21, 2020	41.36	41.41	41.18	41.33	3,268,832	+0.17(+0.40%)
Dec 18, 2020	41.36	41.42	41.11	41.16	646,589	-0.11(-0.28%)
Dec 17, 2020	41.60	41.69	41.19	41.28	1,421,911	-0.12(-0.29%)
Dec 16, 2020	41.18	41.51	41.14	41.40	935,579	-0.10(-0.24%)
Dec 15, 2020	41.49	41.64	41.37	41.50	832,040	-0.12(-0.29%)
Dec 14, 2020	41.40	41.71	41.31	41.62	771,237	-0.12(-0.29%)
Dec 11, 2020	41.69	41.88	41.62	41.74	687,323	+0.16(+0.38%)
Dec 10, 2020	41.35	41.61	41.25	41.58	1,000,426	+0.35(+0.85%)
Dec 09, 2020	41.17	41.37	41.04	41.23	1,655,243	-0.14(-0.33%)
Dec 08, 2020	41.42	41.55	41.34	41.37	918,925	+0.19(+0.47%)
Dec 07, 2020	41.12	41.26	41.09	41.18	945,232	+0.35(+0.86%)
Dec 04, 2020	40.94	40.97	40.73	40.83	1,674,780	-0.60(-1.44%)
Dec 03, 2020	41.27	41.50	41.19	41.43	1,790,735	+0.32(+0.78%)
Dec 02, 2020	41.26	41.27	40.91	41.10	1,136,657	-0.32(-0.78%)