SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	39.79	40.04	39.74	39.93	3,269,325	-0.24(-0.59%)
Jan 28, 2021	40.27	40.29	39.96	40.17	1,020,370	-0.22(-0.54%)
Jan 27, 2021	40.43	40.55	40.31	40.39	831,941	+0.11(+0.27%)
Jan 26, 2021	40.18	40.31	40.15	40.28	1,063,183	-0.05(-0.11%)
Jan 25, 2021	40.10	40.34	40.08	40.32	893,847	+0.44(+1.10%)
Jan 22, 2021	39.86	39.92	39.77	39.88	784,263	+0.11(+0.28%)
Jan 21, 2021	39.77	39.85	39.69	39.77	691,379	-0.27(-0.66%)
Jan 20, 2021	39.92	40.04	39.86	40.04	908,143	+0.03(+0.07%)
Jan 19, 2021	39.82	40.02	39.80	40.01	1,160,822	+0.12(+0.30%)
Jan 15, 2021	39.96	40.01	39.79	39.89	1,570,815	+0.16(+0.39%)
Jan 14, 2021	40.06	40.07	39.62	39.74	3,018,757	-0.35(-0.87%)
Jan 13, 2021	39.85	40.18	39.82	40.08	2,984,182	+0.42(+1.06%)
Jan 12, 2021	39.62	39.80	39.40	39.66	7,464,621	-0.03(-0.07%)
Jan 11, 2021	39.66	39.72	39.55	39.69	2,786,157	-0.08(-0.21%)
Jan 08, 2021	39.81	39.91	39.59	39.77	4,124,686	-0.12(-0.30%)
Jan 07, 2021	39.87	39.96	39.75	39.89	2,005,610	-0.34(-0.84%)
Jan 06, 2021	40.40	40.40	40.01	40.23	1,908,017	-0.82(-1.99%)
Jan 05, 2021	41.18	41.18	40.85	41.05	1,255,561	-0.28(-0.67%)
Jan 04, 2021	41.08	41.48	41.06	41.32	914,569	-0.06(-0.16%)
Dec 31, 2020		41.39	41.39	41.39	1,139,367	+0.07(+0.18%)
Dec 30, 2020	41.14	41.32	41.11	41.31	1,139,367	+0.07(+0.18%)
Dec 29, 2020	41.02	41.26	41.02	41.24	691,201	-0.04(-0.09%)
Dec 28, 2020	41.02	41.29	40.96	41.28	720,215	+0.01(+0.02%)
Dec 24, 2020	41.18	41.29	41.15	41.27	493,981	+0.17(+0.40%)
Dec 23, 2020	41.08	41.11	40.79	41.10	1,369,495	-0.28(-0.69%)
Dec 22, 2020	41.33	41.40	41.21	41.39	754,809	+0.19(+0.47%)
Dec 21, 2020	41.22	41.28	41.05	41.19	3,279,593	+0.17(+0.40%)
Dec 18, 2020	41.22	41.29	40.98	41.03	648,718	-0.11(-0.28%)
Dec 17, 2020	41.46	41.55	41.05	41.14	1,426,592	-0.12(-0.29%)
Dec 16, 2020	41.04	41.37	41.01	41.26	938,659	-0.10(-0.24%)
Dec 15, 2020	41.35	41.50	41.23	41.36	834,779	-0.12(-0.29%)
Dec 14, 2020	41.26	41.57	41.17	41.48	773,776	-0.12(-0.29%)
Dec 11, 2020	41.55	41.75	41.49	41.60	689,586	+0.16(+0.38%)
Dec 10, 2020	41.22	41.47	41.12	41.45	1,003,719	+0.35(+0.85%)
Dec 09, 2020	41.03	41.23	40.90	41.10	1,660,692	-0.14(-0.33%)
Dec 08, 2020	41.28	41.42	41.21	41.23	921,950	+0.19(+0.47%)
Dec 07, 2020	40.99	41.12	40.95	41.04	948,344	+0.35(+0.86%)
Dec 04, 2020	40.80	40.84	40.59	40.69	1,680,293	-0.60(-1.44%)
Dec 03, 2020	41.13	41.36	41.05	41.29	1,796,630	+0.32(+0.78%)
Dec 02, 2020	41.12	41.14	40.78	40.97	1,140,399	-0.32(-0.78%)
Dec 01, 2020	41.55	41.58	41.08	41.29	1,721,317	-0.59(-1.41%)
Nov 30, 2020	41.87	42.00	41.82	41.88	732,996	-0.05(-0.11%)
Nov 27, 2020	41.77	41.94	41.77	41.93	659,701	+0.37(+0.88%)
Nov 25, 2020	41.69	41.84	41.53	41.56	938,229	-0.11(-0.26%)
Nov 24, 2020	41.86	41.87	41.62	41.67	3,830,674	-0.38(-0.91%)
Nov 23, 2020	42.06	42.10	41.93	42.05	1,070,342	-0.18(-0.43%)
Nov 20, 2020	41.99	42.25	41.97	42.24	956,703	+0.36(+0.85%)
Nov 19, 2020	41.87	42.05	41.83	41.88	769,148	+0.21(+0.50%)
Nov 18, 2020	41.73	41.75	41.44	41.67	1,102,440	+0.10(+0.24%)
Nov 17, 2020	41.55	41.65	41.51	41.57	690,009	+0.27(+0.66%)
Nov 16, 2020	41.29	41.43	41.27	41.29	801,304	-0.10(-0.24%)
Nov 13, 2020	41.44	41.49	41.34	41.40	962,059	-0.06(-0.15%)
Nov 12, 2020	41.08	41.47	41.05	41.46	2,855,983	+0.64(+1.57%)
Nov 11, 2020	40.60	40.86	40.60	40.82	2,262,889	+0.15(+0.36%)
Nov 10, 2020	40.58	40.80	40.54	40.67	2,031,230	-0.22(-0.54%)
Nov 09, 2020	40.86	40.90	40.53	40.89	2,818,111	-0.84(-2.02%)
Nov 06, 2020	41.76	41.84	41.61	41.73	588,648	-0.48(-1.13%)
Nov 05, 2020	42.27	42.31	42.02	42.21	1,016,914	+0.07(+0.17%)
Nov 04, 2020	42.28	42.42	42.02	42.14	2,061,279	+0.85(+2.06%)
Nov 03, 2020	41.34	41.36	41.13	41.29	639,659	-0.23(-0.55%)