SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	37.87	37.98	37.77	37.93	6,045,350	-0.01(-0.02%)
Sep 29, 2021	38.04	38.19	37.77	37.94	3,739,388	+0.06(+0.17%)
Sep 28, 2021	37.92	38.12	37.76	37.88	6,250,449	-0.55(-1.43%)
Sep 27, 2021	38.36	38.56	38.32	38.43	7,819,776	-0.16(-0.40%)
Sep 24, 2021	38.79	38.79	38.53	38.59	3,221,081	-0.35(-0.90%)
Sep 23, 2021	39.44	39.45	38.92	38.93	2,185,466	-0.82(-2.06%)
Sep 22, 2021	39.53	39.78	39.46	39.75	2,813,131	+0.19(+0.49%)
Sep 21, 2021	39.50	39.58	39.39	39.56	2,368,107	-0.05(-0.12%)
Sep 20, 2021	39.49	39.68	39.39	39.60	3,340,795	+0.47(+1.20%)
Sep 17, 2021	39.14	39.17	39.02	39.14	1,519,874	-0.19(-0.49%)
Sep 16, 2021	39.26	39.45	39.22	39.33	10,419,259	-0.17(-0.42%)
Sep 15, 2021	39.66	39.66	39.34	39.49	2,044,866	-0.15(-0.37%)
Sep 14, 2021	39.30	39.74	39.26	39.64	4,012,222	+0.43(+1.10%)
Sep 13, 2021	39.12	39.24	39.11	39.21	1,782,944	+0.24(+0.61%)
Sep 10, 2021	39.10	39.15	38.91	38.97	6,314,899	-0.34(-0.86%)
Sep 09, 2021	38.91	39.34	38.84	39.31	2,164,533	+0.45(+1.16%)
Sep 08, 2021	38.79	38.92	38.72	38.86	3,249,861	+0.24(+0.62%)
Sep 07, 2021	38.70	38.75	38.54	38.62	4,771,550	-0.31(-0.80%)
Sep 03, 2021	38.92	39.00	38.86	38.93	4,101,436	-0.31(-0.80%)
Sep 02, 2021	39.19	39.26	39.07	39.25	1,353,538	+0.16(+0.40%)
Sep 01, 2021	39.18	39.22	39.00	39.09	2,396,574	+0.02(+0.05%)
Aug 31, 2021	39.24	39.34	38.94	39.07	3,804,637	-0.21(-0.54%)
Aug 30, 2021	39.06	39.30	39.05	39.28	2,405,615	+0.11(+0.28%)
Aug 27, 2021	38.96	39.17	38.90	39.17	4,658,441	+0.23(+0.59%)
Aug 26, 2021	38.82	38.95	38.70	38.94	6,550,924	+0.09(+0.24%)
Aug 25, 2021	39.13	39.16	38.73	38.85	2,249,466	-0.30(-0.77%)
Aug 24, 2021	39.26	39.34	39.15	39.15	3,373,006	-0.28(-0.70%)
Aug 23, 2021	39.37	39.45	39.31	39.43	3,174,267	-0.03(-0.07%)
Aug 20, 2021	39.47	39.53	39.36	39.46	2,378,969	+0.02(+0.05%)
Aug 19, 2021	39.39	39.44	39.28	39.44	2,503,796	+0.28(+0.70%)
Aug 18, 2021	39.02	39.19	38.94	39.16	2,473,268	+0.10(+0.26%)
Aug 17, 2021	39.04	39.20	39.00	39.06	1,978,951	+0.00(+0.00%)
Aug 16, 2021	39.13	39.33	39.04	39.06	1,653,029	+0.10(+0.26%)
Aug 13, 2021	38.56	38.96	38.55	38.96	1,331,472	+0.56(+1.46%)
Aug 12, 2021	38.36	38.45	38.20	38.40	2,003,482	-0.05(-0.14%)
Aug 11, 2021	38.45	38.65	38.27	38.46	1,675,242	-0.04(-0.10%)
Aug 10, 2021	38.72	38.72	38.47	38.49	9,269,471	-0.17(-0.43%)
Aug 09, 2021	38.87	38.97	38.64	38.66	3,373,649	-0.13(-0.33%)
Aug 06, 2021	38.91	39.01	38.76	38.79	1,706,980	-0.61(-1.54%)
Aug 05, 2021	39.51	39.55	39.34	39.39	1,382,196	-0.19(-0.49%)
Aug 04, 2021	39.71	39.79	39.26	39.58	2,428,419	+0.07(+0.19%)
Aug 03, 2021	39.52	39.63	39.43	39.51	1,907,645	+0.03(+0.07%)
Aug 02, 2021	39.20	39.63	39.13	39.48	3,115,282	+0.33(+0.85%)
Jul 30, 2021	39.06	39.20	39.04	39.15	2,063,910	+0.18(+0.47%)
Jul 29, 2021	38.95	39.07	38.90	38.97	2,015,150	-0.21(-0.54%)
Jul 28, 2021	38.94	39.18	38.83	39.18	4,795,332	+0.00(+0.00%)
Jul 27, 2021	39.12	39.19	39.02	39.18	2,642,797	+0.38(+0.99%)
Jul 26, 2021	39.01	39.03	38.74	38.80	1,142,696	-0.10(-0.26%)
Jul 23, 2021	38.73	38.93	38.73	38.90	1,386,291	-0.24(-0.61%)
Jul 22, 2021	38.78	39.22	38.78	39.13	2,276,256	+0.34(+0.87%)
Jul 21, 2021	38.81	38.90	38.59	38.80	1,878,672	-0.49(-1.24%)
Jul 20, 2021	39.89	39.93	39.22	39.28	2,453,895	-0.34(-0.86%)
Jul 19, 2021	39.50	39.74	39.42	39.62	2,896,494	+0.80(+2.05%)
Jul 16, 2021	38.58	38.85	38.58	38.82	4,928,729	-0.05(-0.12%)
Jul 15, 2021	38.75	38.91	38.52	38.87	4,046,883	+0.39(+1.02%)
Jul 14, 2021	38.26	38.49	38.22	38.47	1,622,790	+0.40(+1.06%)
Jul 13, 2021	38.47	38.63	37.93	38.07	3,557,457	-0.27(-0.72%)
Jul 12, 2021	38.54	38.57	38.31	38.35	1,710,547	-0.05(-0.12%)
Jul 09, 2021	38.47	38.50	38.38	38.39	2,087,906	-0.52(-1.34%)
Jul 08, 2021	38.98	39.12	38.80	38.91	2,359,650	+0.16(+0.40%)
Jul 07, 2021	38.64	38.90	38.57	38.76	2,186,126	+0.33(+0.86%)
Jul 06, 2021	38.18	38.49	38.18	38.43	2,119,916	+0.44(+1.16%)
Jul 02, 2021	37.81	37.99	37.77	37.99	1,510,354	+0.22(+0.58%)