SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	35.98	36.05	35.66	35.84	5,588,603	-0.13(-0.36%)
Mar 30, 2021	35.75	36.04	35.66	35.97	2,257,851	+0.17(+0.46%)
Mar 29, 2021	36.12	36.13	35.67	35.80	1,263,619	-0.29(-0.79%)
Mar 26, 2021	36.02	36.23	35.98	36.09	1,407,193	-0.15(-0.41%)
Mar 25, 2021	36.52	36.58	36.21	36.23	8,039,936	-0.26(-0.71%)
Mar 24, 2021	36.20	36.51	36.17	36.49	16,155,073	+0.19(+0.53%)
Mar 23, 2021	36.06	36.31	35.96	36.30	1,708,241	+0.32(+0.89%)
Mar 22, 2021	35.83	36.01	35.76	35.98	4,478,742	+0.37(+1.03%)
Mar 19, 2021	35.41	35.62	35.35	35.61	1,579,258	+0.21(+0.60%)
Mar 18, 2021	35.23	35.53	35.20	35.40	1,956,298	-0.35(-0.98%)
Mar 17, 2021	35.69	35.79	35.46	35.75	2,625,289	-0.27(-0.74%)
Mar 16, 2021	36.16	36.19	35.86	36.01	1,819,138	-0.10(-0.28%)
Mar 15, 2021	36.04	36.19	36.01	36.11	2,132,345	+0.17(+0.49%)
Mar 12, 2021	36.00	36.01	35.81	35.94	2,128,736	-0.74(-2.03%)
Mar 11, 2021	36.69	36.76	36.54	36.68	1,962,805	-0.22(-0.60%)
Mar 10, 2021	36.85	36.95	36.73	36.91	2,770,803	+0.06(+0.15%)
Mar 09, 2021	36.75	36.87	36.67	36.85	1,772,274	+0.48(+1.31%)
Mar 08, 2021	36.62	36.63	36.37	36.37	2,123,061	-0.29(-0.78%)
Mar 05, 2021	36.45	36.74	36.42	36.66	2,466,232	+0.06(+0.18%)
Mar 04, 2021	36.84	36.92	36.43	36.59	3,112,830	-0.25(-0.67%)
Mar 03, 2021	36.80	36.97	36.65	36.84	2,648,345	-0.39(-1.04%)
Mar 02, 2021	37.04	37.25	37.02	37.23	2,498,205	+0.01(+0.02%)
Mar 01, 2021	37.12	37.28	36.96	37.22	6,370,773	-0.49(-1.29%)
Feb 26, 2021	37.06	37.71	36.81	37.70	6,054,021	+1.18(+3.24%)
Feb 25, 2021	36.82	36.92	36.08	36.52	6,536,977	-0.65(-1.75%)
Feb 24, 2021	36.80	37.24	36.75	37.17	1,877,476	-0.23(-0.61%)
Feb 23, 2021	37.34	37.58	37.24	37.40	2,311,154	-0.10(-0.27%)
Feb 22, 2021	37.69	37.88	37.38	37.50	1,753,153	-0.27(-0.71%)
Feb 19, 2021	37.96	38.03	37.67	37.77	1,797,845	-0.50(-1.30%)
Feb 18, 2021	38.11	38.34	38.03	38.26	1,597,755	-0.12(-0.31%)
Feb 17, 2021	38.41	38.52	38.16	38.38	2,742,542	+0.20(+0.53%)
Feb 16, 2021	38.25	38.36	38.10	38.18	1,880,370	-0.55(-1.42%)
Feb 12, 2021	38.85	38.96	38.70	38.73	1,442,284	-0.44(-1.13%)
Feb 11, 2021	39.36	39.39	39.13	39.17	2,917,553	-0.20(-0.51%)
Feb 10, 2021	39.25	39.39	39.23	39.38	1,650,144	+0.24(+0.61%)
Feb 09, 2021	39.25	39.36	39.10	39.14	4,458,092	+0.02(+0.05%)
Feb 08, 2021	39.03	39.27	38.96	39.12	1,837,692	+0.17(+0.42%)
Feb 05, 2021	39.22	39.34	38.94	38.95	3,323,874	-0.32(-0.82%)
Feb 04, 2021	39.26	39.34	39.17	39.27	1,364,678	-0.10(-0.26%)
Feb 03, 2021	39.57	39.60	39.37	39.38	751,308	-0.36(-0.90%)
Feb 02, 2021	39.65	39.74	39.60	39.73	712,884	-0.24(-0.60%)
Feb 01, 2021	39.89	40.05	39.83	39.97	1,096,459	+0.04(+0.11%)
Jan 29, 2021	39.79	40.04	39.74	39.93	3,269,385	-0.24(-0.59%)
Jan 28, 2021	40.27	40.28	39.96	40.17	1,020,389	-0.22(-0.54%)
Jan 27, 2021	40.43	40.55	40.31	40.39	831,956	+0.11(+0.27%)
Jan 26, 2021	40.18	40.31	40.15	40.28	1,063,202	-0.05(-0.11%)
Jan 25, 2021	40.10	40.34	40.08	40.32	893,863	+0.44(+1.10%)
Jan 22, 2021	39.86	39.92	39.77	39.88	784,277	+0.11(+0.28%)
Jan 21, 2021	39.77	39.85	39.69	39.77	691,391	-0.27(-0.66%)
Jan 20, 2021	39.92	40.04	39.86	40.04	908,159	+0.03(+0.07%)
Jan 19, 2021	39.82	40.02	39.80	40.01	1,160,843	+0.12(+0.30%)
Jan 15, 2021	39.95	40.01	39.79	39.89	1,570,844	+0.16(+0.39%)
Jan 14, 2021	40.06	40.06	39.62	39.73	3,018,812	-0.35(-0.87%)
Jan 13, 2021	39.84	40.18	39.82	40.08	2,984,237	+0.42(+1.06%)
Jan 12, 2021	39.62	39.80	39.40	39.66	7,464,757	-0.03(-0.07%)
Jan 11, 2021	39.66	39.72	39.55	39.69	2,786,208	-0.08(-0.21%)
Jan 08, 2021	39.81	39.91	39.59	39.77	4,124,761	-0.12(-0.30%)
Jan 07, 2021	39.87	39.96	39.75	39.89	2,005,647	-0.34(-0.84%)
Jan 06, 2021	40.40	40.40	40.01	40.23	1,908,052	-0.82(-1.99%)
Jan 05, 2021	41.18	41.18	40.85	41.05	1,255,584	-0.28(-0.67%)