SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	29.68	29.73	29.38	29.72	4,374,640	+0.24(+0.81%)
Jan 30, 2023	29.51	29.70	29.45	29.48	3,381,703	-0.11(-0.39%)
Jan 27, 2023	29.44	29.63	29.42	29.60	3,593,629	-0.06(-0.19%)
Jan 26, 2023	29.71	29.83	29.53	29.65	6,043,300	-0.15(-0.51%)
Jan 25, 2023	29.77	29.90	29.60	29.81	2,774,860	+0.07(+0.22%)
Jan 24, 2023	29.46	29.79	29.27	29.74	3,722,218	+0.38(+1.30%)
Jan 23, 2023	29.31	29.47	29.30	29.36	4,416,168	-0.11(-0.36%)
Jan 20, 2023	29.66	29.72	29.44	29.46	4,390,617	-0.47(-1.56%)
Jan 19, 2023	29.96	30.03	29.79	29.93	4,763,317	-0.16(-0.54%)
Jan 18, 2023	30.04	30.11	29.72	30.09	5,776,903	+0.69(+2.34%)
Jan 17, 2023	29.30	29.55	29.29	29.41	4,674,555	-0.17(-0.58%)
Jan 13, 2023	29.67	29.85	29.48	29.58	3,280,389	-0.26(-0.86%)
Jan 12, 2023	29.35	29.84	29.04	29.84	4,510,414	+0.54(+1.83%)
Jan 11, 2023	29.13	29.31	29.05	29.30	12,177,607	+0.40(+1.39%)
Jan 10, 2023	29.03	29.09	28.77	28.90	5,199,053	-0.43(-1.47%)
Jan 09, 2023	28.99	29.38	28.96	29.33	2,658,334	+0.14(+0.49%)
Jan 06, 2023	28.54	29.21	28.53	29.19	4,509,682	+0.50(+1.73%)
Jan 05, 2023	28.34	28.69	28.31	28.69	2,925,344	+0.11(+0.40%)
Jan 04, 2023	28.70	28.74	28.44	28.57	4,655,316	+0.35(+1.25%)
Jan 03, 2023	28.41	28.46	28.07	28.22	3,722,393	+0.48(+1.72%)
Dec 30, 2022	27.80	27.98	27.68	27.74	5,931,431	-0.28(-0.99%)
Dec 29, 2022	27.80	28.10	27.80	28.02	2,303,634	+0.29(+1.03%)
Dec 28, 2022	28.00	28.03	27.68	27.73	3,568,884	-0.15(-0.55%)
Dec 27, 2022	27.96	28.11	27.85	27.89	4,170,832	-0.50(-1.75%)
Dec 23, 2022	28.49	28.54	28.35	28.38	4,329,933	-0.39(-1.36%)
Dec 22, 2022	28.76	28.88	28.70	28.77	4,357,980	+0.03(+0.10%)
Dec 21, 2022	28.91	28.94	28.58	28.75	4,450,506	+0.05(+0.17%)
Dec 20, 2022	28.69	28.80	28.62	28.70	2,113,806	-0.50(-1.70%)
Dec 19, 2022	29.31	29.31	29.09	29.19	3,948,164	-0.44(-1.50%)
Dec 16, 2022	29.48	29.82	29.42	29.64	3,177,166	-0.29(-0.96%)
Dec 15, 2022	29.93	30.12	29.87	29.93	5,388,380	+0.12(+0.42%)
Dec 14, 2022	29.68	29.84	29.49	29.80	6,986,484	+0.13(+0.45%)
Dec 13, 2022	30.03	30.04	29.62	29.67	6,063,879	+0.29(+0.97%)
Dec 12, 2022	29.70	29.74	29.27	29.38	4,674,806	+0.10(+0.33%)
Dec 09, 2022	29.70	29.74	29.29	29.29	7,287,382	-0.70(-2.32%)
Dec 08, 2022	29.89	30.07	29.83	29.98	5,827,266	-0.10(-0.35%)
Dec 07, 2022	29.83	30.15	29.79	30.09	6,167,426	+0.61(+2.07%)
Dec 06, 2022	29.37	29.58	29.29	29.48	4,740,704	+0.32(+1.11%)
Dec 05, 2022	29.21	29.23	28.97	29.15	4,384,561	-0.38(-1.29%)
Dec 02, 2022	29.10	29.53	28.90	29.53	5,824,017	+0.31(+1.08%)
Dec 01, 2022	28.59	29.23	28.56	29.22	8,818,623	+0.83(+2.92%)
Nov 30, 2022	28.11	28.41	28.05	28.39	7,555,023	+0.19(+0.67%)
Nov 29, 2022	28.24	28.43	28.18	28.20	5,633,057	-0.30(-1.07%)
Nov 28, 2022	28.61	28.66	28.37	28.50	6,161,902	+0.08(+0.27%)
Nov 25, 2022	28.34	28.44	28.30	28.43	4,459,092	-0.06(-0.20%)
Nov 23, 2022	28.22	28.49	28.20	28.49	6,902,262	+0.42(+1.49%)
Nov 22, 2022	27.86	28.11	27.84	28.07	12,869,973	+0.35(+1.27%)
Nov 21, 2022	27.88	27.91	27.64	27.71	8,181,498	+0.09(+0.31%)
Nov 18, 2022	27.83	27.92	27.59	27.63	6,177,919	-0.15(-0.55%)
Nov 17, 2022	27.76	27.84	27.64	27.78	5,753,604	-0.28(-0.98%)
Nov 16, 2022	27.71	28.07	27.64	28.06	6,626,651	+0.55(+2.01%)
Nov 15, 2022	27.26	27.51	27.22	27.51	4,447,141	+0.41(+1.51%)
Nov 14, 2022	27.15	27.17	26.94	27.10	3,863,250	-0.08(-0.28%)
Nov 11, 2022	27.08	27.29	27.04	27.17	2,005,228	-0.08(-0.28%)
Nov 10, 2022	26.85	27.30	26.82	27.25	7,032,694	+0.99(+3.77%)
Nov 09, 2022	26.08	26.37	26.04	26.26	8,839,448	+0.08(+0.29%)
Nov 08, 2022	26.06	26.34	26.05	26.18	5,067,146	+0.28(+1.06%)
Nov 07, 2022	26.28	26.30	25.90	25.91	2,750,277	-0.25(-0.95%)
Nov 04, 2022	26.37	26.50	26.14	26.16	4,094,445	-0.39(-1.47%)
Nov 03, 2022	26.36	26.67	26.33	26.55	23,786,942	-0.13(-0.50%)
Nov 02, 2022	26.80		26.56	26.68	6,952,087	-0.10(-0.36%)