SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	39.75	39.85	39.45	39.58	3,755,731	-0.21(-0.54%)
Aug 30, 2021	39.57	39.81	39.56	39.79	2,374,692	+0.11(+0.28%)
Aug 27, 2021	39.47	39.68	39.40	39.68	4,598,560	+0.23(+0.59%)
Aug 26, 2021	39.33	39.46	39.21	39.45	6,466,715	+0.09(+0.24%)
Aug 25, 2021	39.64	39.67	39.23	39.36	2,220,551	-0.31(-0.77%)
Aug 24, 2021	39.77	39.85	39.66	39.66	3,329,648	-0.28(-0.70%)
Aug 23, 2021	39.89	39.96	39.82	39.94	3,133,464	-0.03(-0.07%)
Aug 20, 2021	39.98	40.04	39.87	39.97	2,348,389	+0.02(+0.05%)
Aug 19, 2021	39.91	39.95	39.79	39.95	2,471,611	+0.28(+0.70%)
Aug 18, 2021	39.52	39.70	39.45	39.67	2,441,475	+0.10(+0.26%)
Aug 17, 2021	39.55	39.71	39.51	39.57	1,953,512	+0.00(+0.00%)
Aug 16, 2021	39.64	39.84	39.55	39.57	1,631,780	+0.10(+0.26%)
Aug 13, 2021	39.06	39.47	39.05	39.47	1,314,357	+0.57(+1.46%)
Aug 12, 2021	38.86	38.95	38.70	38.90	1,977,729	-0.06(-0.14%)
Aug 11, 2021	38.95	39.15	38.77	38.96	1,653,708	-0.04(-0.10%)
Aug 10, 2021	39.23	39.23	38.98	38.99	9,150,318	-0.17(-0.43%)
Aug 09, 2021	39.38	39.48	39.14	39.16	3,330,283	-0.13(-0.33%)
Aug 06, 2021	39.41	39.52	39.26	39.29	1,685,038	-0.61(-1.54%)
Aug 05, 2021	40.03	40.06	39.85	39.91	1,364,429	-0.20(-0.49%)
Aug 04, 2021	40.23	40.30	39.77	40.10	2,397,203	+0.07(+0.19%)
Aug 03, 2021	40.04	40.15	39.94	40.03	1,883,123	+0.03(+0.07%)
Aug 02, 2021	39.71	40.15	39.64	40.00	3,075,237	+0.34(+0.85%)
Jul 30, 2021	39.57	39.71	39.55	39.66	2,037,389	+0.19(+0.47%)
Jul 29, 2021	39.46	39.58	39.41	39.48	1,989,256	-0.21(-0.54%)
Jul 28, 2021	39.45	39.69	39.34	39.69	4,733,713	+0.00(+0.00%)
Jul 27, 2021	39.63	39.70	39.53	39.69	2,608,838	+0.39(+0.99%)
Jul 26, 2021	39.51	39.54	39.25	39.30	1,128,012	-0.10(-0.26%)
Jul 23, 2021	39.24	39.43	39.24	39.40	1,368,478	-0.24(-0.61%)
Jul 22, 2021	39.28	39.73	39.28	39.64	2,247,007	+0.34(+0.87%)
Jul 21, 2021	39.32	39.40	39.10	39.30	1,854,532	-0.49(-1.24%)
Jul 20, 2021	40.40	40.45	39.73	39.79	2,422,364	-0.34(-0.86%)
Jul 19, 2021	40.01	40.26	39.93	40.14	2,859,275	+0.81(+2.05%)
Jul 16, 2021	39.09	39.36	39.09	39.33	4,865,397	-0.05(-0.12%)
Jul 15, 2021	39.25	39.41	39.02	39.37	3,994,882	+0.40(+1.02%)
Jul 14, 2021	38.76	38.99	38.72	38.98	1,601,938	+0.41(+1.06%)
Jul 13, 2021	38.98	39.13	38.42	38.57	3,511,745	-0.28(-0.72%)
Jul 12, 2021	39.04	39.07	38.81	38.85	1,688,567	-0.05(-0.12%)
Jul 09, 2021	38.98	39.00	38.88	38.89	2,061,077	-0.53(-1.34%)
Jul 08, 2021	39.49	39.63	39.31	39.42	2,329,329	+0.16(+0.40%)
Jul 07, 2021	39.14	39.40	39.07	39.26	2,158,035	+0.33(+0.86%)
Jul 06, 2021	38.68	38.99	38.68	38.93	2,092,675	+0.45(+1.16%)
Jul 02, 2021	38.30	38.48	38.26	38.48	1,490,947	+0.22(+0.58%)
Jul 01, 2021	38.23	38.32	38.11	38.26	2,228,373	-0.01(-0.02%)
Jun 30, 2021	38.27	38.42	38.21	38.27	3,269,801	+0.16(+0.41%)
Jun 29, 2021	37.96	38.12	37.96	38.11	1,585,109	+0.06(+0.17%)
Jun 28, 2021	37.87	38.14	37.87	38.05	2,378,288	+0.35(+0.93%)
Jun 25, 2021	37.99	38.03	37.53	37.70	4,916,873	-0.36(-0.95%)
Jun 24, 2021	38.03	38.16	38.02	38.06	1,340,132	+0.06(+0.15%)
Jun 23, 2021	37.97	38.07	37.88	38.00	1,711,334	-0.08(-0.22%)
Jun 22, 2021	37.72	38.11	37.72	38.09	1,345,157	+0.06(+0.17%)
Jun 21, 2021	38.27	38.28	37.94	38.02	1,714,988	-0.58(-1.51%)
Jun 18, 2021	38.22	38.67	38.19	38.60	4,258,331	+0.68(+1.78%)
Jun 17, 2021	37.63	38.39	37.58	37.93	2,427,690	+0.53(+1.41%)
Jun 16, 2021	37.55	37.61	37.22	37.40	2,014,430	-0.06(-0.15%)
Jun 15, 2021	37.39	37.46	37.32	37.45	4,653,541	-0.04(-0.10%)
Jun 14, 2021	37.70	37.71	37.44	37.49	1,395,987	-0.28(-0.74%)
Jun 11, 2021	37.76	37.79	37.66	37.77	986,524	-0.06(-0.15%)
Jun 10, 2021	37.39	37.83	37.35	37.83	1,606,175	+0.23(+0.62%)
Jun 09, 2021	37.62	37.72	37.50	37.59	1,146,685	+0.32(+0.85%)
Jun 08, 2021	37.35	37.36	37.26	37.28	1,005,340	+0.21(+0.57%)
Jun 07, 2021	37.09	37.12	37.02	37.07	761,258	-0.09(-0.25%)
Jun 04, 2021	36.82	37.17	36.82	37.16	1,293,359	+0.48(+1.31%)
Jun 03, 2021	36.82	36.82	36.64	36.68	1,285,033	-0.14(-0.38%)
Jun 02, 2021	36.81	36.88	36.77	36.82	532,953	+0.08(+0.23%)