SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	38.75	39.13	38.73	39.05	12,004,005	+0.08(+0.21%)
Oct 28, 2021	39.08	39.25	38.89	38.97	3,037,338	-0.16(-0.40%)
Oct 27, 2021	38.82	39.25	38.69	39.13	4,064,025	+0.64(+1.67%)
Oct 26, 2021	38.36	38.48		38.48	1,681,044	+0.30(+0.78%)
Oct 25, 2021	38.14	38.29	38.12	38.19	1,783,081	-0.06(-0.15%)
Oct 22, 2021	38.09	38.31	38.02	38.24	4,112,980	+0.38(+1.01%)
Oct 21, 2021	37.96	38.00	37.78	37.86	3,005,899	-0.05(-0.12%)
Oct 20, 2021	38.02	38.14	37.85	37.91	3,069,890	-0.23(-0.61%)
Oct 19, 2021	38.38	38.39	38.12	38.14	1,699,914	-0.50(-1.30%)
Oct 18, 2021	38.47	38.71	38.35	38.64	1,730,724	+0.14(+0.36%)
Oct 15, 2021	38.49	38.51	38.36	38.50	1,625,900	-0.22(-0.58%)
Oct 14, 2021	38.61	38.74	38.49	38.73	3,407,537	+0.14(+0.36%)
Oct 13, 2021	38.40	38.63	38.39	38.59	9,844,096	+0.34(+0.90%)
Oct 12, 2021	37.92	38.25	37.88	38.24	3,587,614	+0.60(+1.60%)
Oct 11, 2021	37.65	37.72	37.62	37.64	530,919	-0.10(-0.27%)
Oct 08, 2021	37.83	37.83	37.64	37.74	2,113,722	-0.24(-0.64%)
Oct 07, 2021	38.05	38.09	37.91	37.98	2,600,869	-0.37(-0.97%)
Oct 06, 2021	38.32	38.44	38.27	38.35	3,530,756	+0.19(+0.49%)
Oct 05, 2021	38.43	38.44	38.13	38.17	3,659,386	-0.35(-0.92%)
Oct 04, 2021	38.41	38.62	38.29	38.52	5,444,648	-0.07(-0.19%)
Oct 01, 2021	38.47	38.61	38.32	38.60	3,103,872	+0.30(+0.77%)
Sep 30, 2021	38.24	38.35	38.13	38.30	5,987,298	-0.01(-0.02%)
Sep 29, 2021	38.41	38.56	38.13	38.31	3,703,480	+0.06(+0.17%)
Sep 28, 2021	38.29	38.49	38.12	38.24	6,190,427	-0.56(-1.43%)
Sep 27, 2021	38.74	38.94	38.69	38.80	7,744,685	-0.16(-0.40%)
Sep 24, 2021	39.16	39.16	38.90	38.96	3,190,149	-0.35(-0.90%)
Sep 23, 2021	39.82	39.83	39.30	39.31	2,164,480	-0.83(-2.06%)
Sep 22, 2021	39.91	40.16	39.84	40.14	2,786,118	+0.19(+0.49%)
Sep 21, 2021	39.89	39.97	39.78	39.94	2,345,366	-0.05(-0.12%)
Sep 20, 2021	39.88	40.06	39.78	39.99	3,308,714	+0.47(+1.20%)
Sep 17, 2021	39.52	39.55	39.40	39.52	1,505,279	-0.19(-0.49%)
Sep 16, 2021	39.65	39.84	39.60	39.71	10,319,205	-0.17(-0.42%)
Sep 15, 2021	40.04	40.04	39.72	39.88	2,025,230	-0.15(-0.37%)
Sep 14, 2021	39.68	40.13	39.64	40.03	3,973,694	+0.44(+1.10%)
Sep 13, 2021	39.50	39.62	39.49	39.59	1,765,823	+0.24(+0.61%)
Sep 10, 2021	39.48	39.53	39.28	39.35	6,254,259	-0.34(-0.86%)
Sep 09, 2021	39.28	39.72	39.22	39.69	2,143,748	+0.45(+1.16%)
Sep 08, 2021	39.16	39.30	39.10	39.24	3,218,653	+0.24(+0.62%)
Sep 07, 2021	39.08	39.13	38.91	39.00	4,725,730	-0.32(-0.80%)
Sep 03, 2021	39.30	39.38	39.24	39.31	4,062,051	-0.32(-0.80%)
Sep 02, 2021	39.57	39.64	39.45	39.63	1,340,541	+0.16(+0.40%)
Sep 01, 2021	39.56	39.60	39.38	39.47	2,373,561	+0.02(+0.05%)
Aug 31, 2021	39.62	39.72	39.32	39.45	3,768,095	-0.21(-0.54%)
Aug 30, 2021	39.44	39.68	39.43	39.66	2,382,510	+0.11(+0.28%)
Aug 27, 2021	39.34	39.55	39.27	39.55	4,613,698	+0.23(+0.59%)
Aug 26, 2021	39.20	39.33	39.08	39.32	6,488,004	+0.09(+0.24%)
Aug 25, 2021	39.51	39.54	39.10	39.23	2,227,861	-0.31(-0.77%)
Aug 24, 2021	39.64	39.72	39.53	39.53	3,340,610	-0.28(-0.70%)
Aug 23, 2021	39.76	39.83	39.69	39.81	3,143,779	-0.03(-0.07%)
Aug 20, 2021	39.85	39.91	39.74	39.84	2,356,120	+0.02(+0.05%)
Aug 19, 2021	39.77	39.82	39.66	39.82	2,479,748	+0.28(+0.70%)
Aug 18, 2021	39.39	39.57	39.32	39.54	2,449,513	+0.10(+0.26%)
Aug 17, 2021	39.42	39.58	39.38	39.44	1,959,943	+0.00(+0.00%)
Aug 16, 2021	39.51	39.71	39.42	39.44	1,637,152	+0.10(+0.26%)
Aug 13, 2021	38.93	39.34	38.92	39.34	1,318,684	+0.57(+1.46%)
Aug 12, 2021	38.74	38.82	38.57	38.77	1,984,240	-0.06(-0.14%)
Aug 11, 2021	38.82	39.02	38.64	38.83	1,659,152	-0.04(-0.10%)
Aug 10, 2021	39.10	39.10	38.85	38.87	9,180,441	-0.17(-0.43%)
Aug 09, 2021	39.25	39.35	39.01	39.03	3,341,247	-0.13(-0.33%)
Aug 06, 2021	39.28	39.39	39.13	39.16	1,690,585	-0.61(-1.54%)
Aug 05, 2021	39.89	39.93	39.72	39.77	1,368,921	-0.19(-0.49%)
Aug 04, 2021	40.10	40.17	39.64	39.97	2,405,095	+0.07(+0.19%)
Aug 03, 2021	39.90	40.01	39.81	39.89	1,889,323	+0.03(+0.07%)