Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.94 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.98 18.04 17.98 18.02 4,672 +0.12(+0.65%)
May 29, 2008 17.91 17.91 17.87 17.91 18,133 -0.15(-0.85%)
May 28, 2008 18.08 18.10 18.06 18.06 3,839 -0.19(-1.01%)
May 27, 2008 18.25 18.25 18.25 18.25 292 -0.26(-1.42%)
May 26, 2008 18.31 18.51 18.27 18.51 0 +0.00(+0.00%)
May 23, 2008 18.31 18.51 18.27 18.51 2,721 +0.30(+1.64%)
May 22, 2008 18.29 18.29 18.21 18.21 3,299 -0.20(-1.08%)
May 21, 2008 18.38 18.41 18.35 18.41 25,156 -0.02(-0.09%)
May 20, 2008 18.43 18.43 18.43 18.43 292 +0.11(+0.62%)
May 19, 2008 18.26 18.31 18.26 18.31 3,504 +0.00(+0.02%)
May 16, 2008 18.32 18.32 18.31 18.31 1,460 +0.08(+0.45%)
May 15, 2008 18.22 18.23 18.22 18.23 2,160 +0.07(+0.38%)
May 14, 2008 18.23 18.23 18.16 18.16 14,673 -0.07(-0.38%)
May 13, 2008 18.26 18.26 18.23 18.23 4,672 -0.28(-1.54%)
May 12, 2008 18.48 18.52 18.48 18.51 4,272 +0.11(+0.62%)
May 09, 2008 18.44 18.44 18.40 18.40 496 +0.05(+0.28%)
May 08, 2008 18.27 18.35 18.27 18.35 1,460 +0.17(+0.94%)
May 07, 2008 18.15 18.18 18.14 18.18 7,606 +0.02(+0.11%)
May 06, 2008 18.22 18.22 18.16 18.16 1,314 -0.10(-0.54%)
May 05, 2008 18.26 18.26 18.26 18.26 2,099 +0.02(+0.09%)
May 02, 2008 18.29 18.31 18.24 18.24 3,854 -0.20(-1.10%)
May 01, 2008 18.55 18.57 18.44 18.44 5,723 -0.05(-0.26%)
Apr 30, 2008 18.40 18.49 17.99 18.49 87,148 +0.11(+0.61%)
Apr 29, 2008 18.44 18.45 18.38 18.38 22,951 +0.09(+0.47%)
Apr 28, 2008 18.24 18.29 18.24 18.29 12,264 +0.04(+0.21%)
Apr 25, 2008 18.27 18.31 18.25 18.25 4,745 -0.10(-0.52%)
Apr 24, 2008 18.37 18.39 18.35 18.35 7,592 -0.10(-0.52%)
Apr 23, 2008 18.48 18.48 18.44 18.44 39,154 -0.11(-0.57%)
Apr 22, 2008 18.54 18.55 18.54 18.55 16,060 +0.07(+0.39%)
Apr 21, 2008 18.38 18.48 18.36 18.48 16,936 +0.05(+0.30%)
Apr 18, 2008 18.35 18.42 18.27 18.42 110,392 -0.02(-0.09%)
Apr 17, 2008 18.53 18.53 18.38 18.44 47,859 -0.04(-0.24%)
Apr 16, 2008 18.58 18.61 18.47 18.49 112,594 -0.20(-1.08%)
Apr 15, 2008 18.69 18.69 18.69 18.69 817 -0.15(-0.78%)
Apr 14, 2008 18.86 18.91 18.84 18.84 4,380 -0.09(-0.49%)
Apr 11, 2008 18.88 18.93 18.88 18.93 876 +0.14(+0.73%)
Apr 10, 2008 18.87 18.87 18.76 18.79 16,352 -0.06(-0.33%)
Apr 09, 2008 18.75 18.85 18.75 18.85 584 +0.16(+0.88%)
Apr 08, 2008 18.77 18.79 18.66 18.69 430,999 -0.16(-0.83%)
Apr 07, 2008 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Apr 04, 2008 18.82 18.85 18.82 18.85 18,104 +0.15(+0.82%)
Apr 03, 2008 18.74 18.74 18.65 18.69 12,264 -0.01(-0.06%)
Apr 02, 2008 18.65 18.70 18.65 18.70 876 +0.08(+0.42%)
Apr 01, 2008 18.26 18.73 17.06 18.62 7,300 -0.32(-1.70%)
Mar 31, 2008 19.00 19.05 18.94 18.94 5,548 +0.03(+0.14%)
Mar 28, 2008 18.81 18.92 18.81 18.92 58,401 +0.06(+0.33%)
Mar 27, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
Mar 26, 2008 18.94 18.94 18.86 18.86 3,212 -0.02(-0.13%)
Mar 25, 2008 18.91 18.91 18.88 18.88 584 -0.02(-0.13%)
Mar 24, 2008 18.97 18.97 18.88 18.90 10,220 -0.27(-1.41%)
Mar 21, 2008 19.14 19.18 19.14 19.17 3,796 +0.00(+0.00%)
Mar 20, 2008 19.14 19.18 19.14 19.17 3,796 +0.04(+0.23%)
Mar 19, 2008 18.88 19.14 18.88 19.13 7,300 +0.16(+0.87%)
Mar 18, 2008 19.01 19.01 18.91 18.97 7,592 -0.07(-0.34%)
Mar 17, 2008 19.07 19.07 19.02 19.03 1,460 +0.04(+0.22%)
Mar 14, 2008 18.91 18.99 18.91 18.99 1,752 +0.30(+1.59%)
Mar 13, 2008 18.91 18.97 18.69 18.69 25,112 -0.04(-0.22%)
Mar 12, 2008 18.64 18.73 18.64 18.73 7,884 +0.21(+1.15%)
Mar 11, 2008 18.54 18.55 18.52 18.52 5,840 -0.21(-1.13%)
Mar 10, 2008 18.62 18.73 18.62 18.73 6,716 +0.15(+0.81%)
Mar 07, 2008 18.58 18.58 18.58 18.58 876 +0.11(+0.57%)
Mar 06, 2008 18.48 18.48 18.47 18.48 9,052 -0.01(-0.07%)
Mar 05, 2008 18.47 18.49 18.43 18.49 2,336 -0.12(-0.63%)
Mar 04, 2008 18.73 18.75 18.61 18.61 4,088 -0.13(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.