SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		28.72	28.72	28.72	0	+0.04(+0.13%)
Dec 29, 2016	28.64	28.74	28.62	28.68	151,506	+0.12(+0.41%)
Dec 28, 2016	28.41	28.67	28.38	28.56	160,466	+0.17(+0.60%)
Dec 27, 2016	28.30	28.39	28.30	28.39	78,079	-0.07(-0.25%)
Dec 23, 2016		28.46	28.46	28.46	0	+0.03(+0.12%)
Dec 22, 2016	28.36	28.45	28.32	28.43	90,758	-0.04(-0.13%)
Dec 21, 2016	28.34	28.49	28.33	28.47	409,105	+0.12(+0.44%)
Dec 20, 2016	28.29	28.37	28.26	28.34	1,548,362	-0.15(-0.54%)
Dec 19, 2016	28.34	28.53	28.34	28.50	134,222	+0.32(+1.12%)
Dec 16, 2016	28.27	28.37	28.10	28.18	283,208	-0.06(-0.21%)
Dec 15, 2016	28.26	28.42	28.18	28.24	166,460	+0.09(+0.33%)
Dec 14, 2016	28.64	28.65	28.13	28.15	326,929	-0.29(-1.01%)
Dec 13, 2016	28.46	28.46	28.26	28.44	203,501	+0.13(+0.47%)
Dec 12, 2016	28.22	28.35	28.16	28.30	943,164	-0.06(-0.21%)
Dec 09, 2016	28.51	28.58	28.26	28.36	933,630	-0.25(-0.89%)
Dec 08, 2016	28.65	28.69	28.58	28.61	91,811	-0.34(-1.18%)
Dec 07, 2016	28.80	28.98	28.80	28.96	72,317	+0.22(+0.78%)
Dec 06, 2016	28.79	28.81	28.64	28.73	84,036	-0.01(-0.04%)
Dec 05, 2016	28.57	28.93	28.51	28.74	132,525	+0.01(+0.04%)
Dec 02, 2016	28.68	28.90	28.68	28.73	112,269	+0.13(+0.47%)
Dec 01, 2016	28.47	28.62	28.32	28.60	465,275	-0.24(-0.85%)
Nov 30, 2016	28.80	29.03	28.71	28.84	106,827	-0.43(-1.47%)
Nov 29, 2016	29.13	29.33	29.09	29.27	327,059	+0.10(+0.33%)
Nov 28, 2016	29.08	29.18	29.04	29.18	478,856	+0.22(+0.77%)
Nov 25, 2016	29.05	29.08	28.89	28.96	78,619	+0.03(+0.10%)
Nov 23, 2016		28.93	28.93	28.93	0	-0.12(-0.41%)
Nov 22, 2016	29.15	29.18	29.02	29.05	226,258	+0.01(+0.03%)
Nov 21, 2016	29.07	29.13	29.02	29.04	114,145	+0.04(+0.13%)
Nov 18, 2016	29.16	29.21	28.90	29.00	126,257	-0.10(-0.36%)
Nov 17, 2016	29.21	29.27	29.05	29.10	420,838	-0.41(-1.38%)
Nov 16, 2016	29.34	29.52	29.33	29.51	173,443	+0.29(+0.98%)
Nov 15, 2016	29.30	29.42	29.20	29.22	321,181	+0.12(+0.41%)
Nov 14, 2016	29.12	29.41	28.98	29.10	434,513	-0.20(-0.67%)
Nov 11, 2016	29.48	29.52	29.21	29.30	456,220	-0.15(-0.49%)
Nov 10, 2016	29.69	29.90	29.44	29.44	462,071	-0.40(-1.35%)
Nov 09, 2016	30.45	30.49	29.76	29.85	310,266	-1.24(-3.98%)
Nov 08, 2016	31.34	31.37	31.03	31.08	224,570	-0.15(-0.48%)
Nov 07, 2016	31.28	31.36	31.21	31.23	284,576	-0.26(-0.82%)
Nov 04, 2016	31.38	31.50	31.38	31.49	940,410	+0.22(+0.72%)
Nov 03, 2016	31.25	31.34	31.21	31.27	360,533	-0.19(-0.59%)
Nov 02, 2016	31.41	31.57	31.34	31.45	443,156	+0.12(+0.38%)
Nov 01, 2016	31.13	31.45	31.08	31.33	749,971	+0.01(+0.05%)
Oct 31, 2016	31.25	31.33	31.21	31.32	148,111	+0.17(+0.55%)
Oct 28, 2016	31.12	31.23	31.12	31.15	129,581	-0.07(-0.23%)
Oct 27, 2016	31.30	31.30	31.07	31.22	228,382	-0.32(-1.01%)
Oct 26, 2016	31.60	31.63	31.51	31.54	94,855	-0.19(-0.61%)
Oct 25, 2016	31.62	31.83	31.62	31.73	151,758	+0.06(+0.18%)
Oct 24, 2016	31.85	31.85	31.57	31.68	45,004	-0.16(-0.49%)
Oct 21, 2016	31.83	31.86	31.72	31.83	68,193	+0.07(+0.21%)
Oct 20, 2016	31.86	31.87	31.71	31.77	73,872	+0.05(+0.16%)
Oct 19, 2016	31.60	31.78	31.60	31.72	98,261	+0.02(+0.07%)
Oct 18, 2016	31.47	31.71	31.46	31.70	108,397	+0.09(+0.28%)
Oct 17, 2016	31.52	31.67	31.52	31.61	207,088	+0.19(+0.62%)
Oct 14, 2016	31.54	31.71	31.38	31.41	165,834	-0.41(-1.28%)
Oct 13, 2016	31.85	31.94	31.81	31.82	49,114	+0.12(+0.37%)
Oct 12, 2016	31.64	31.73	31.56	31.70	125,736	+0.02(+0.05%)
Oct 11, 2016	31.69	31.83	31.61	31.69	191,871	-0.06(-0.20%)
Oct 10, 2016	31.77	31.77	31.61	31.75	88,640	-0.18(-0.56%)
Oct 07, 2016	31.93	32.01	31.75	31.93	114,122	+0.02(+0.06%)
Oct 06, 2016	31.93	32.09	31.89	31.91	104,077	-0.19(-0.58%)
Oct 05, 2016	32.19	32.19	32.00	32.09	154,980	-0.15(-0.48%)
Oct 04, 2016	32.55	32.59	32.23	32.25	423,215	-0.34(-1.03%)