SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.31	30.38	30.16	30.22	117,846	-0.04(-0.14%)
May 30, 2018	30.14	30.26	30.11	30.26	299,439	-0.20(-0.65%)
May 29, 2018	30.10	30.50	30.02	30.46	313,938	+0.62(+2.09%)
May 25, 2018		29.84	29.84	29.84	0	+0.22(+0.73%)
May 24, 2018	29.58	29.66	29.58	29.62	77,200	+0.22(+0.74%)
May 23, 2018	29.36	29.44	29.34	29.40	256,853	+0.20(+0.68%)
May 22, 2018	29.23	29.24	29.15	29.20	371,920	-0.04(-0.15%)
May 21, 2018	29.19	29.26	29.16	29.25	184,489	+0.03(+0.09%)
May 18, 2018	29.06	29.23	29.06	29.22	644,052	+0.25(+0.87%)
May 17, 2018	29.08	29.12	28.96	28.97	250,827	-0.13(-0.45%)
May 16, 2018	29.28	29.29	29.10	29.10	122,652	-0.13(-0.44%)
May 15, 2018	29.33	29.33	29.09	29.23	163,284	-0.33(-1.11%)
May 14, 2018	29.59	29.65	29.56	29.56	67,496	-0.13(-0.44%)
May 11, 2018	29.75	29.75	29.61	29.69	102,668	+0.04(+0.15%)
May 10, 2018	29.55	29.65	29.51	29.65	91,629	+0.22(+0.74%)
May 09, 2018	29.45	29.52	29.42	29.43	125,182	-0.17(-0.58%)
May 08, 2018	29.55	29.65	29.51	29.60	58,134	-0.03(-0.09%)
May 07, 2018	29.66	29.67	29.61	29.63	154,120	-0.03(-0.12%)
May 04, 2018	29.71	29.72	29.54	29.66	191,734	+0.03(+0.09%)
May 03, 2018	29.64	29.72	29.60	29.64	1,715,780	+0.14(+0.47%)
May 02, 2018	29.59	29.63	29.49	29.50	48,990	-0.02(-0.06%)
May 01, 2018	29.62	29.62	29.49	29.52	315,311	-0.13(-0.42%)
Apr 30, 2018	29.63	29.73	29.62	29.64	332,153	+0.07(+0.23%)
Apr 27, 2018	29.46	29.59	29.46	29.57	257,523	+0.22(+0.77%)
Apr 26, 2018	29.29	29.39	29.28	29.35	36,483	+0.19(+0.65%)
Apr 25, 2018	29.23	29.26	29.11	29.16	143,304	-0.20(-0.68%)
Apr 24, 2018	29.42	29.46	29.32	29.36	139,583	-0.14(-0.47%)
Apr 23, 2018	29.44	29.50	29.39	29.49	128,632	+0.02(+0.06%)
Apr 20, 2018	29.58	29.62	29.47	29.48	51,465	-0.22(-0.73%)
Apr 19, 2018	29.71	29.71	29.55	29.69	90,183	-0.22(-0.75%)
Apr 18, 2018	30.16	30.16	29.91	29.92	62,162	-0.24(-0.80%)
Apr 17, 2018	30.06	30.23	30.06	30.16	52,567	+0.10(+0.32%)
Apr 16, 2018	29.88	30.08	29.88	30.07	71,435	+0.00(+0.00%)
Apr 13, 2018	29.98	30.11	29.98	30.07	82,141	+0.06(+0.20%)
Apr 12, 2018	30.12	30.13	29.94	30.00	68,614	-0.22(-0.71%)
Apr 11, 2018	30.29	30.30	30.15	30.22	68,278	+0.10(+0.32%)
Apr 10, 2018	30.17	30.17	30.04	30.13	94,412	-0.02(-0.06%)
Apr 09, 2018	30.03	30.15	29.95	30.14	102,456	+0.03(+0.11%)
Apr 06, 2018	30.02	30.13	29.93	30.11	597,323	+0.29(+0.96%)
Apr 05, 2018	29.87	29.89	29.79	29.82	205,571	-0.21(-0.69%)
Apr 04, 2018	30.19	30.21	30.02	30.03	1,051,897	-0.05(-0.17%)
Apr 03, 2018	30.21	30.21	30.07	30.08	383,300	-0.22(-0.74%)
Apr 02, 2018	30.19	30.45	30.13	30.31	562,487	+0.05(+0.16%)
Mar 29, 2018		30.26	30.26	30.26	0	+0.16(+0.54%)
Mar 28, 2018	30.15	30.18	30.02	30.09	139,280	+0.06(+0.20%)
Mar 27, 2018	29.77	30.06	29.76	30.03	121,745	+0.30(+1.01%)
Mar 26, 2018	29.81	29.90	29.73	29.73	107,555	-0.10(-0.35%)
Mar 23, 2018	29.73	29.87	29.71	29.83	62,612	-0.02(-0.07%)
Mar 22, 2018	29.85	29.98	29.73	29.86	91,565	+0.28(+0.95%)
Mar 21, 2018	29.46	29.58	29.36	29.58	52,796	+0.03(+0.12%)
Mar 20, 2018	29.51	29.60	29.51	29.54	40,011	-0.12(-0.41%)
Mar 19, 2018	29.63	29.79	29.59	29.66	63,824	-0.09(-0.32%)
Mar 16, 2018	29.76	29.78	29.69	29.76	48,681	-0.10(-0.35%)
Mar 15, 2018	29.84	29.90	29.79	29.86	46,672	+0.01(+0.03%)
Mar 14, 2018	29.66	29.89	29.66	29.85	105,924	+0.23(+0.79%)
Mar 13, 2018	29.54	29.65	29.46	29.62	70,596	+0.14(+0.47%)
Mar 12, 2018	29.36	29.49	29.36	29.48	129,254	+0.18(+0.62%)
Mar 09, 2018	29.28	29.37	29.22	29.30	80,732	-0.18(-0.61%)
Mar 08, 2018	29.42	29.55	29.41	29.48	47,211	+0.16(+0.56%)
Mar 07, 2018		29.47	29.31	29.32	49,827	-0.02(-0.06%)
Mar 06, 2018	29.39	29.47	29.33	29.33	80,577	+0.03(+0.12%)
Mar 05, 2018	29.52	29.52	29.21	29.30	1,235,389	-0.07(-0.23%)
Mar 02, 2018	29.48	29.52	29.34	29.37	201,834	-0.28(-0.93%)