SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.98	40.29	39.98	40.21	4,599,697	+0.59(+1.48%)
Nov 29, 2021	39.37	39.69	39.33	39.62	3,926,414	-0.29(-0.72%)
Nov 26, 2021	39.50	39.98	39.41	39.91	3,984,359	+0.92(+2.37%)
Nov 24, 2021	38.53	38.99	38.49	38.98	3,422,714	+0.55(+1.43%)
Nov 23, 2021	38.80	38.83	38.42	38.43	2,480,259	-0.51(-1.32%)
Nov 22, 2021	39.17	39.23	38.83	38.95	1,790,966	-0.46(-1.16%)
Nov 19, 2021	39.23	39.47	39.21	39.40	3,079,800	+0.38(+0.98%)
Nov 18, 2021	38.83	39.03	38.82	39.02	1,329,345	+0.13(+0.34%)
Nov 17, 2021	38.46	38.89	38.44	38.89	2,829,304	+0.28(+0.73%)
Nov 16, 2021	38.76	38.92	38.54	38.61	7,486,529	-0.07(-0.19%)
Nov 15, 2021	39.07	39.08	38.63	38.69	3,058,676	-0.49(-1.24%)
Nov 12, 2021	39.34	39.45	39.02	39.17	1,993,328	-0.13(-0.33%)
Nov 11, 2021	39.43	39.49	39.28	39.30	873,304	-0.08(-0.21%)
Nov 10, 2021	40.03			39.39	5,973,738	-0.66(-1.65%)
Nov 09, 2021	40.01	40.25	39.98	40.05	5,332,588	+0.45(+1.13%)
Nov 08, 2021	39.61	39.66	39.48	39.60	2,028,087	-0.08(-0.21%)
Nov 05, 2021	39.50	39.76	39.39	39.68	2,659,176	+0.56(+1.43%)
Nov 04, 2021	38.83	39.21	38.82	39.12	3,781,419	+0.37(+0.96%)
Nov 03, 2021	39.30	39.34	38.74	38.75	4,926,480	-0.36(-0.93%)
Nov 02, 2021	38.97	39.24	38.96	39.11	1,482,789	+0.18(+0.46%)
Nov 01, 2021	38.75	39.01	38.77	38.94	4,336,571	-0.24(-0.62%)
Oct 29, 2021	38.88	39.26	38.85	39.18	11,964,617	+0.08(+0.21%)
Oct 28, 2021	39.21	39.38	39.02	39.10	3,027,372	-0.16(-0.40%)
Oct 27, 2021	38.95	39.38	38.82	39.25	4,050,690	+0.64(+1.67%)
Oct 26, 2021	38.49	38.61		38.61	1,675,528	+0.30(+0.78%)
Oct 25, 2021	38.27	38.42	38.25	38.31	1,777,230	-0.06(-0.15%)
Oct 22, 2021	38.21	38.43	38.15	38.37	4,099,484	+0.38(+1.01%)
Oct 21, 2021	38.09	38.13	37.90	37.99	2,996,036	-0.05(-0.12%)
Oct 20, 2021	38.15	38.27	37.98	38.03	3,059,816	-0.23(-0.61%)
Oct 19, 2021	38.51	38.52	38.25	38.27	1,694,336	-0.50(-1.30%)
Oct 18, 2021	38.59	38.83	38.48	38.77	1,725,045	+0.14(+0.36%)
Oct 15, 2021	38.62	38.64	38.49	38.63	1,620,565	-0.22(-0.58%)
Oct 14, 2021	38.73	38.87	38.62	38.85	3,396,356	+0.14(+0.36%)
Oct 13, 2021	38.53	38.76	38.52	38.71	9,811,795	+0.34(+0.90%)
Oct 12, 2021	38.04	38.38	38.01	38.37	3,575,842	+0.61(+1.60%)
Oct 11, 2021	37.77	37.85	37.74	37.76	529,177	-0.10(-0.27%)
Oct 08, 2021	37.95	37.96	37.76	37.87	2,106,786	-0.24(-0.64%)
Oct 07, 2021	38.17	38.21	38.03	38.11	2,592,335	-0.37(-0.97%)
Oct 06, 2021	38.44	38.56	38.40	38.48	3,519,170	+0.19(+0.49%)
Oct 05, 2021	38.56	38.56	38.25	38.29	3,647,378	-0.35(-0.92%)
Oct 04, 2021	38.54	38.75	38.42	38.65	5,426,783	-0.07(-0.19%)
Oct 01, 2021	38.59	38.74	38.44	38.72	3,093,687	+0.30(+0.77%)
Sep 30, 2021	38.36	38.47	38.26	38.43	5,967,652	-0.01(-0.02%)
Sep 29, 2021	38.54	38.69	38.26	38.44	3,691,328	+0.07(+0.17%)
Sep 28, 2021	38.42	38.61	38.25	38.37	6,170,115	-0.56(-1.43%)
Sep 27, 2021	38.86	39.06	38.82	38.93	7,719,272	-0.16(-0.40%)
Sep 24, 2021	39.29	39.29	39.03	39.09	3,179,682	-0.35(-0.90%)
Sep 23, 2021	39.95	39.96	39.43	39.44	2,157,377	-0.83(-2.06%)
Sep 22, 2021	40.05	40.30	39.97	40.27	2,776,976	+0.20(+0.49%)
Sep 21, 2021	40.02	40.10	39.91	40.07	2,337,670	-0.05(-0.12%)
Sep 20, 2021	40.01	40.19	39.91	40.12	3,297,857	+0.47(+1.20%)
Sep 17, 2021	39.65	39.68	39.52	39.65	1,500,340	-0.20(-0.49%)
Sep 16, 2021	39.78	39.97	39.73	39.84	10,285,345	-0.17(-0.42%)
Sep 15, 2021	40.18	40.18	39.85	40.01	2,018,584	-0.15(-0.37%)
Sep 14, 2021	39.81	40.26	39.77	40.16	3,960,655	+0.44(+1.10%)
Sep 13, 2021	39.63	39.75	39.62	39.72	1,760,029	+0.24(+0.61%)
Sep 10, 2021	39.61	39.66	39.41	39.48	6,233,737	-0.34(-0.86%)
Sep 09, 2021	39.41	39.86	39.35	39.82	2,136,713	+0.46(+1.16%)
Sep 08, 2021	39.29	39.43	39.23	39.37	3,208,092	+0.24(+0.62%)
Sep 07, 2021	39.21	39.25	39.04	39.12	4,710,223	-0.32(-0.80%)
Sep 03, 2021	39.43	39.51	39.37	39.44	4,048,722	-0.32(-0.80%)
Sep 02, 2021	39.70	39.77	39.58	39.76	1,336,142	+0.16(+0.40%)