SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.28	30.28	30.04	30.25	88,745	+0.17(+0.57%)
Jan 30, 2018	30.16	30.16	29.99	30.08	260,786	-0.18(-0.59%)
Jan 29, 2018	30.29	30.29	30.14	30.26	243,533	-0.16(-0.53%)
Jan 26, 2018	30.51	30.51	30.32	30.42	124,165	-0.14(-0.45%)
Jan 25, 2018	30.34	30.56	30.26	30.55	111,552	+0.25(+0.82%)
Jan 24, 2018	30.28	30.32	30.19	30.31	827,772	-0.16(-0.53%)
Jan 23, 2018	30.49	30.57	30.36	30.47	165,147	+0.15(+0.48%)
Jan 22, 2018	30.42	30.45	30.29	30.32	327,713	+0.02(+0.06%)
Jan 19, 2018	30.40	30.43	30.28	30.31	278,371	-0.16(-0.53%)
Jan 18, 2018	30.52	30.58	30.42	30.47	146,348	-0.27(-0.86%)
Jan 17, 2018	30.79	30.92	30.68	30.73	108,108	-0.06(-0.19%)
Jan 16, 2018	30.83	30.85	30.67	30.79	212,240	+0.14(+0.45%)
Jan 12, 2018		30.66	30.66	30.66	0	+0.04(+0.14%)
Jan 11, 2018	30.44	30.67	30.42	30.61	204,359	+0.13(+0.42%)
Jan 10, 2018	30.27	30.54	30.23	30.49	473,061	-0.03(-0.11%)
Jan 09, 2018	30.75	30.75	30.50	30.52	425,984	-0.43(-1.38%)
Jan 08, 2018	31.03	31.03	30.84	30.95	184,783	-0.01(-0.03%)
Jan 05, 2018	31.01	31.07	30.88	30.96	193,043	-0.10(-0.33%)
Jan 04, 2018	30.96	31.08	30.90	31.06	1,989,070	+0.00(+0.00%)
Jan 03, 2018	31.03	31.09	30.93	31.06	345,707	+0.13(+0.41%)
Jan 02, 2018	31.15	31.15	30.81	30.93	2,864,391	-0.38(-1.20%)
Dec 29, 2017		31.31	31.31	31.31	0	+0.14(+0.44%)
Dec 28, 2017	31.17	31.20	31.11	31.17	66,687	-0.05(-0.16%)
Dec 27, 2017	30.97	31.25	30.97	31.22	100,937	+0.39(+1.25%)
Dec 26, 2017	30.78	30.91	30.78	30.84	53,742	+0.09(+0.31%)
Dec 22, 2017	30.73	30.76	30.68	30.74	100,803	+0.05(+0.17%)
Dec 21, 2017	30.55	30.74	30.55	30.69	156,130	+0.16(+0.53%)
Dec 20, 2017	30.57	30.66	30.50	30.53	173,156	-0.33(-1.08%)
Dec 19, 2017	31.06	31.06	30.75	30.86	187,319	-0.39(-1.24%)
Dec 18, 2017	31.45	31.45	31.19	31.25	327,546	-0.27(-0.87%)
Dec 15, 2017	31.39	31.57	31.34	31.52	1,954,433	+0.10(+0.33%)
Dec 14, 2017	31.23	31.45	31.16	31.42	239,178	+0.14(+0.44%)
Dec 13, 2017	31.17	31.28	31.11	31.28	200,862	+0.24(+0.77%)
Dec 12, 2017	31.02	31.07	30.90	31.04	139,268	-0.03(-0.08%)
Dec 11, 2017	31.19	31.22	31.07	31.07	119,197	-0.05(-0.16%)
Dec 08, 2017	31.11	31.14	31.04	31.12	144,754	-0.04(-0.14%)
Dec 07, 2017	31.45	31.45	31.06	31.16	163,999	-0.25(-0.79%)
Dec 06, 2017	31.43	31.50	31.37	31.41	131,573	+0.13(+0.41%)
Dec 05, 2017	31.07	31.32	31.07	31.28	673,981	+0.17(+0.55%)
Dec 04, 2017	31.00	31.15	30.93	31.11	175,542	-0.01(-0.03%)
Dec 01, 2017	30.94	31.36	30.78	31.12	141,273	+0.42(+1.38%)
Nov 30, 2017	30.79	30.80	30.55	30.70	94,807	-0.12(-0.39%)
Nov 29, 2017	30.83	30.85	30.72	30.82	107,957	-0.27(-0.88%)
Nov 28, 2017	31.08	31.18	31.05	31.09	88,004	+0.03(+0.08%)
Nov 27, 2017	31.12	31.14	31.04	31.06	147,376	-0.04(-0.11%)
Nov 24, 2017	31.15	31.15	31.08	31.10	86,885	-0.09(-0.30%)
Nov 22, 2017	31.06	31.19	31.04	31.19	68,089	+0.12(+0.38%)
Nov 21, 2017	31.18	31.21	30.99	31.07	88,236	+0.08(+0.25%)
Nov 20, 2017	30.94	31.00	30.91	31.00	111,216	-0.03(-0.08%)
Nov 17, 2017	30.93	31.02	30.91	31.02	141,392	+0.26(+0.83%)
Nov 16, 2017	30.91	30.99	30.77	30.77	135,582	-0.30(-0.96%)
Nov 15, 2017	30.94	31.08	30.85	31.06	93,184	+0.33(+1.08%)
Nov 14, 2017	30.62	30.74	30.62	30.73	42,365	+0.18(+0.59%)
Nov 13, 2017	30.66	30.66	30.52	30.55	65,693	+0.07(+0.22%)
Nov 10, 2017	30.63	30.64	30.46	30.49	154,124	-0.42(-1.36%)
Nov 09, 2017	30.88	30.95	30.82	30.91	89,412	-0.08(-0.26%)
Nov 08, 2017	31.07	31.11	30.97	30.99	42,901	-0.09(-0.30%)
Nov 07, 2017	30.99	31.12	30.97	31.08	76,647	+0.12(+0.38%)
Nov 06, 2017	30.93	30.98	30.88	30.96	92,808	+0.13(+0.41%)
Nov 03, 2017	30.80	30.85	30.74	30.83	96,078	+0.07(+0.22%)
Nov 02, 2017	30.70	30.80	30.68	30.77	124,566	+0.13(+0.42%)