SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.11	33.23	33.04	33.15	59,050	+0.03(+0.10%)
Aug 30, 2016	33.25	33.25	33.11	33.12	63,413	-0.12(-0.35%)
Aug 29, 2016	33.04	33.26	33.04	33.23	247,229	+0.40(+1.23%)
Aug 26, 2016	33.11	33.33	32.79	32.83	116,135	-0.16(-0.49%)
Aug 25, 2016	33.05	33.14	32.95	32.99	93,919	-0.13(-0.40%)
Aug 24, 2016	33.25	33.25	33.05	33.12	120,344	-0.10(-0.30%)
Aug 23, 2016	33.26	33.31	33.14	33.22	95,065	+0.06(+0.18%)
Aug 22, 2016	33.14	33.22	33.09	33.16	134,453	+0.25(+0.77%)
Aug 19, 2016	32.91	32.97	32.78	32.91	912,854	-0.17(-0.51%)
Aug 18, 2016	33.03	33.16	32.93	33.08	211,842	+0.06(+0.18%)
Aug 17, 2016	32.91	33.07	32.89	33.02	207,002	+0.19(+0.58%)
Aug 16, 2016	32.95	32.98	32.81	32.83	76,705	-0.09(-0.29%)
Aug 15, 2016	33.07	33.11	32.93	32.93	329,985	-0.30(-0.91%)
Aug 12, 2016	33.28	33.38	33.18	33.23	408,049	+0.28(+0.86%)
Aug 11, 2016	33.24	33.24	32.88	32.94	309,806	-0.32(-0.96%)
Aug 10, 2016	33.19	33.31	33.10	33.26	138,730	+0.15(+0.45%)
Aug 09, 2016	32.94	33.13	32.91	33.11	450,102	+0.31(+0.93%)
Aug 08, 2016	32.69	32.86	32.58	32.81	132,862	+0.06(+0.18%)
Aug 05, 2016	33.03	33.03	32.72	32.75	280,503	-0.36(-1.07%)
Aug 04, 2016	33.07	33.25	33.05	33.10	98,674	+0.22(+0.67%)
Aug 03, 2016	32.89	32.92	32.75	32.88	343,059	+0.02(+0.08%)
Aug 02, 2016	32.75	33.06	32.67	32.86	327,722	-0.33(-0.98%)
Aug 01, 2016	33.18	33.34	33.14	33.19	421,746	-0.31(-0.93%)
Jul 29, 2016	33.28	33.53	33.23	33.50	176,014	+0.24(+0.73%)
Jul 28, 2016	33.13	33.33	33.08	33.25	128,726	-0.05(-0.16%)
Jul 27, 2016	33.07	33.31	33.03	33.31	510,608	+0.38(+1.14%)
Jul 26, 2016	33.03	33.07	32.81	32.93	356,247	+0.06(+0.18%)
Jul 25, 2016	32.90	32.99	32.84	32.87	952,986	-0.03(-0.10%)
Jul 22, 2016	32.67	32.98	32.66	32.91	2,067,350	+0.08(+0.24%)
Jul 21, 2016	32.52	32.87	32.48	32.83	390,716	+0.03(+0.10%)
Jul 20, 2016	32.75	32.83	32.71	32.80	999,732	-0.17(-0.53%)
Jul 19, 2016	32.95	33.00	32.82	32.97	1,693,457	+0.19(+0.59%)
Jul 18, 2016	32.97	32.99	32.66	32.78	471,823	-0.05(-0.14%)
Jul 15, 2016	32.91	32.92	32.73	32.82	100,837	-0.27(-0.81%)
Jul 14, 2016	32.99	33.13	32.97	33.09	207,820	-0.44(-1.30%)
Jul 13, 2016	33.44	33.54	33.33	33.53	344,498	+0.31(+0.94%)
Jul 12, 2016	33.27	33.34	33.09	33.21	284,455	-0.47(-1.41%)
Jul 11, 2016	33.87	33.93	33.67	33.69	212,129	-0.26(-0.76%)
Jul 08, 2016	33.82	33.96	33.74	33.94	51,028	+0.19(+0.57%)
Jul 07, 2016	33.65	33.88	33.57	33.75	160,111	-0.01(-0.02%)
Jul 06, 2016	33.81	33.84	33.62	33.76	75,713	+0.09(+0.27%)
Jul 05, 2016	33.56	33.83	33.56	33.67	332,781	+0.35(+1.04%)
Jul 01, 2016	33.36	33.32	33.32	33.32	890,759	+0.49(+1.49%)
Jun 30, 2016	32.86	33.08	32.70	32.84	210,537	+0.07(+0.21%)
Jun 29, 2016	33.06	33.13	32.74	32.77	194,177	-0.23(-0.70%)
Jun 28, 2016	33.28	33.28	32.88	33.00	212,236	+0.04(+0.11%)
Jun 27, 2016	33.32	33.32	32.77	32.96	262,184	+0.79(+2.47%)
Jun 24, 2016	32.36	32.36	32.06	32.16	117,532	+0.77(+2.46%)
Jun 23, 2016	31.46	31.55	31.35	31.39	68,182	-0.31(-0.97%)
Jun 22, 2016	31.63	31.76	31.59	31.70	104,463	+0.02(+0.08%)
Jun 21, 2016	31.84	31.85	31.63	31.68	432,635	-0.13(-0.40%)
Jun 20, 2016	31.84	31.87	31.77	31.80	683,677	-0.31(-0.97%)
Jun 17, 2016	32.27	32.27	32.03	32.12	89,290	-0.21(-0.66%)
Jun 16, 2016	32.41	32.57	32.26	32.33	147,214	+0.17(+0.52%)
Jun 15, 2016	32.08	32.26	32.08	32.16	577,431	+0.12(+0.36%)
Jun 14, 2016	32.21	32.25	32.02	32.05	281,157	-0.02(-0.05%)
Jun 13, 2016	32.02	32.07	31.92	32.06	101,456	+0.16(+0.50%)
Jun 10, 2016	31.95	32.06	31.82	31.90	356,052	+0.13(+0.40%)
Jun 09, 2016	31.81	31.87	31.73	31.77	147,486	+0.21(+0.65%)
Jun 08, 2016	31.49	31.62	31.46	31.57	151,881	+0.13(+0.42%)
Jun 07, 2016	31.47	31.51	31.43	31.44	44,989	+0.09(+0.29%)
Jun 06, 2016	31.51	31.51	31.33	31.35	416,178	-0.21(-0.65%)
Jun 03, 2016	31.48	31.57	31.42	31.55	288,759	+0.42(+1.35%)
Jun 02, 2016	31.03	31.21	31.03	31.13	66,663	+0.25(+0.80%)