SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	32.94	32.94	32.54	32.70	276,306	-0.26(-0.80%)
Sep 29, 2016	32.68	33.05	32.68	32.96	59,034	+0.07(+0.23%)
Sep 28, 2016	32.93	33.05	32.86	32.89	36,779	-0.06(-0.18%)
Sep 27, 2016	32.92	32.95	32.81	32.95	71,307	+0.24(+0.75%)
Sep 26, 2016	32.57	32.77	32.57	32.70	214,377	+0.17(+0.52%)
Sep 23, 2016	32.59	32.64	32.51	32.53	64,992	-0.03(-0.10%)
Sep 22, 2016	32.48	32.64	32.47	32.57	285,083	+0.24(+0.75%)
Sep 21, 2016	32.07	32.33	31.98	32.32	220,675	+0.26(+0.83%)
Sep 20, 2016	32.15	32.25	32.05	32.06	119,583	+0.10(+0.30%)
Sep 19, 2016	32.04	32.09	31.94	31.96	73,611	-0.10(-0.30%)
Sep 16, 2016	32.02	32.08	31.96	32.06	66,462	+0.21(+0.66%)
Sep 15, 2016	31.83	31.93	31.71	31.85	243,238	-0.17(-0.52%)
Sep 14, 2016	31.86	32.12	31.86	32.01	79,160	+0.09(+0.29%)
Sep 13, 2016	32.34	32.34	31.76	31.92	339,944	-0.33(-1.03%)
Sep 12, 2016	32.20	32.32	32.15	32.25	190,025	+0.01(+0.04%)
Sep 09, 2016	32.37	32.37	32.22	32.24	506,757	-0.52(-1.59%)
Sep 08, 2016	33.01	33.07	32.65	32.76	137,383	-0.41(-1.23%)
Sep 07, 2016	33.35	33.35	33.16	33.17	114,856	+0.00(+0.01%)
Sep 06, 2016	32.94	33.28	32.93	33.17	208,770	+0.25(+0.76%)
Sep 02, 2016	32.98	32.92	32.92	32.92	136,846	-0.26(-0.80%)
Sep 01, 2016	32.91	33.27	32.89	33.18	257,786	+0.04(+0.11%)
Aug 31, 2016	33.11	33.23	33.04	33.15	59,051	+0.03(+0.10%)
Aug 30, 2016	33.25	33.25	33.11	33.12	63,414	-0.12(-0.35%)
Aug 29, 2016	33.04	33.26	33.04	33.23	247,233	+0.40(+1.23%)
Aug 26, 2016	33.11	33.33	32.78	32.83	116,137	-0.16(-0.49%)
Aug 25, 2016	33.05	33.14	32.95	32.99	93,921	-0.13(-0.40%)
Aug 24, 2016	33.25	33.25	33.05	33.12	120,346	-0.10(-0.30%)
Aug 23, 2016	33.26	33.31	33.14	33.22	95,066	+0.06(+0.18%)
Aug 22, 2016	33.14	33.22	33.09	33.16	134,455	+0.25(+0.77%)
Aug 19, 2016	32.90	32.97	32.78	32.91	912,871	-0.17(-0.51%)
Aug 18, 2016	33.03	33.16	32.93	33.08	211,846	+0.06(+0.18%)
Aug 17, 2016	32.90	33.07	32.88	33.02	207,006	+0.19(+0.58%)
Aug 16, 2016	32.95	32.98	32.81	32.83	76,707	-0.10(-0.29%)
Aug 15, 2016	33.07	33.11	32.93	32.93	329,991	-0.30(-0.91%)
Aug 12, 2016	33.28	33.38	33.18	33.23	408,057	+0.28(+0.86%)
Aug 11, 2016	33.23	33.23	32.88	32.94	309,812	-0.32(-0.96%)
Aug 10, 2016	33.19	33.31	33.10	33.26	138,733	+0.15(+0.45%)
Aug 09, 2016	32.94	33.13	32.90	33.11	450,110	+0.31(+0.93%)
Aug 08, 2016	32.69	32.86	32.58	32.81	132,864	+0.06(+0.18%)
Aug 05, 2016	33.03	33.03	32.71	32.75	280,509	-0.36(-1.07%)
Aug 04, 2016	33.07	33.25	33.05	33.10	98,675	+0.22(+0.67%)
Aug 03, 2016	32.89	32.92	32.75	32.88	343,065	+0.02(+0.08%)
Aug 02, 2016	32.75	33.06	32.67	32.86	327,728	-0.33(-0.98%)
Aug 01, 2016	33.18	33.34	33.14	33.19	421,754	-0.31(-0.93%)
Jul 29, 2016	33.28	33.53	33.23	33.50	176,017	+0.24(+0.73%)
Jul 28, 2016	33.13	33.33	33.08	33.25	128,729	-0.05(-0.16%)
Jul 27, 2016	33.07	33.31	33.03	33.31	510,617	+0.38(+1.14%)
Jul 26, 2016	33.03	33.07	32.81	32.93	356,254	+0.06(+0.18%)
Jul 25, 2016	32.90	32.99	32.84	32.87	953,003	-0.03(-0.10%)
Jul 22, 2016	32.67	32.98	32.66	32.91	2,067,388	+0.08(+0.24%)
Jul 21, 2016	32.52	32.87	32.48	32.83	390,723	+0.03(+0.10%)
Jul 20, 2016	32.75	32.83	32.71	32.80	999,750	-0.17(-0.53%)
Jul 19, 2016	32.95	33.00	32.82	32.97	1,693,488	+0.19(+0.59%)
Jul 18, 2016	32.96	32.99	32.66	32.78	471,832	-0.05(-0.14%)
Jul 15, 2016	32.91	32.92	32.73	32.82	100,838	-0.27(-0.81%)
Jul 14, 2016	32.99	33.13	32.97	33.09	207,824	-0.44(-1.30%)
Jul 13, 2016	33.44	33.54	33.33	33.53	344,505	+0.31(+0.94%)
Jul 12, 2016	33.27	33.34	33.09	33.21	284,461	-0.47(-1.41%)
Jul 11, 2016	33.87	33.93	33.67	33.69	212,133	-0.26(-0.76%)
Jul 08, 2016	33.82	33.96	33.74	33.94	51,029	+0.19(+0.57%)
Jul 07, 2016	33.65	33.88	33.57	33.75	160,113	-0.01(-0.02%)
Jul 06, 2016	33.81	33.84	33.62	33.76	75,714	+0.09(+0.27%)
Jul 05, 2016	33.56	33.83	33.56	33.67	332,787	+0.35(+1.04%)