SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	28.02	28.20	27.97	28.13	5,303,195	+0.27(+0.96%)
Jan 30, 2024	27.81	27.87	27.61	27.87	4,671,469	+0.22(+0.79%)
Jan 29, 2024	27.50	27.72	27.45	27.65	3,215,799	+0.30(+1.08%)
Jan 26, 2024	27.38	27.43	27.27	27.35	3,409,922	-0.06(-0.22%)
Jan 25, 2024	27.40	27.47	27.31	27.41	5,433,980	+0.18(+0.65%)
Jan 24, 2024	27.55	27.57	27.18	27.24	4,160,191	-0.16(-0.58%)
Jan 23, 2024	27.39	27.42	27.27	27.39	2,908,778	-0.19(-0.68%)
Jan 22, 2024	27.63	27.70	27.52	27.58	4,471,456	+0.16(+0.58%)
Jan 19, 2024	27.32	27.45	27.21	27.42	4,163,560	+0.07(+0.25%)
Jan 18, 2024	27.52	27.55	27.28	27.35	4,242,415	-0.23(-0.82%)
Jan 17, 2024	27.57	27.67	27.45	27.58	5,961,790	-0.05(-0.18%)
Jan 16, 2024	27.87	27.90	27.55	27.63	6,480,889	-0.46(-1.65%)
Jan 12, 2024	28.14	28.28	28.02	28.10	4,413,219	-0.01(-0.04%)
Jan 11, 2024	27.96	28.14	27.84	28.11	5,475,367	+0.16(+0.57%)
Jan 10, 2024	28.15	28.18	27.94	27.95	7,595,484	-0.14(-0.49%)
Jan 09, 2024	28.07	28.20	28.05	28.09	5,448,211	-0.12(-0.42%)
Jan 08, 2024	27.94	28.26	27.92	28.20	4,773,349	+0.24(+0.85%)
Jan 05, 2024	28.01	28.33	27.93	27.97	4,646,654	-0.25(-0.88%)
Jan 04, 2024	28.25	28.32	28.16	28.21	4,880,042	-0.40(-1.41%)
Jan 03, 2024	28.24	28.64	28.19	28.62	5,490,350	+0.14(+0.49%)
Jan 02, 2024	28.47	28.58	28.42	28.48	3,704,484	-0.18(-0.62%)
Dec 29, 2023	28.71	28.88	28.61	28.66	8,092,073	-0.23(-0.79%)
Dec 28, 2023	28.96	29.09	28.82	28.89	3,407,424	-0.19(-0.65%)
Dec 27, 2023	28.88	29.08	28.81	29.07	2,714,748	+0.48(+1.69%)
Dec 26, 2023	28.53	28.64	28.53	28.59	3,628,164	+0.05(+0.17%)
Dec 22, 2023	28.75	28.75	28.45	28.54	3,078,789	-0.09(-0.31%)
Dec 21, 2023	28.84	28.87	28.57	28.63	3,762,126	-0.16(-0.55%)
Dec 20, 2023	28.64	28.82	28.51	28.79	3,527,802	+0.22(+0.76%)
Dec 19, 2023	28.58	28.68	28.52	28.57	2,641,845	+0.12(+0.42%)
Dec 18, 2023	28.45	28.47	28.35	28.45	3,319,333	-0.21(-0.72%)
Dec 15, 2023	28.54	28.71	28.51	28.66	3,835,910	+0.04(+0.14%)
Dec 14, 2023	28.26	28.63	28.22	28.62	8,800,968	+0.67(+2.40%)
Dec 13, 2023	27.50	28.01	27.46	27.95	5,797,684	+0.59(+2.16%)
Dec 12, 2023	27.23	27.42	27.17	27.36	8,544,506	+0.10(+0.36%)
Dec 11, 2023	27.19	27.30	27.04	27.26	6,960,731	-0.06(-0.22%)
Dec 08, 2023	27.30	27.37	27.16	27.32	4,360,440	-0.23(-0.82%)
Dec 07, 2023	27.50	27.73	27.47	27.54	3,708,145	-0.14(-0.50%)
Dec 06, 2023	27.48	27.74	27.43	27.68	3,963,415	+0.33(+1.22%)
Dec 05, 2023	27.11	27.36	27.08	27.35	6,647,737	+0.50(+1.87%)
Dec 04, 2023	26.78	26.88	26.69	26.84	4,265,025	-0.07(-0.26%)
Dec 01, 2023	26.47	26.95	26.43	26.91	6,181,945	+0.45(+1.68%)
Nov 30, 2023	26.57	26.61	26.36	26.47	10,507,085	-0.27(-1.03%)
Nov 29, 2023	26.60	26.76	26.52	26.74	4,508,963	+0.30(+1.15%)
Nov 28, 2023	26.28	26.46	26.25	26.44	5,448,720	+0.06(+0.22%)
Nov 27, 2023	26.11	26.38	26.09	26.38	3,423,437	+0.39(+1.51%)
Nov 24, 2023	26.07	26.10	25.99	25.99	1,140,629	-0.28(-1.08%)
Nov 22, 2023	26.35	26.39	26.15	26.27	3,255,505	+0.09(+0.34%)
Nov 21, 2023	26.20	26.27	26.04	26.18	5,499,125	-0.02(-0.07%)
Nov 20, 2023	25.96	26.23	25.95	26.20	4,363,538	+0.14(+0.53%)
Nov 17, 2023	26.09	26.17	25.97	26.07	2,816,001	+0.11(+0.42%)
Nov 16, 2023	25.88	26.06	25.87	25.96	4,383,176	+0.28(+1.11%)
Nov 15, 2023	25.81	25.83	25.61	25.67	5,455,499	-0.34(-1.32%)
Nov 14, 2023	26.07	26.10	25.88	26.02	4,147,757	+0.54(+2.12%)
Nov 13, 2023	25.31	25.51	25.23	25.48	3,138,615	-0.03(-0.12%)
Nov 10, 2023	25.59	25.63	25.46	25.51	5,358,655	+0.11(+0.43%)
Nov 09, 2023	25.78	25.79	25.20	25.40	7,090,249	-0.54(-2.08%)
Nov 08, 2023	25.65	25.96	25.65	25.94	4,175,537	+0.38(+1.50%)
Nov 07, 2023	25.44	25.67	25.44	25.55	4,844,172	+0.33(+1.32%)
Nov 06, 2023	25.30	25.33	25.17	25.22	4,326,964	-0.23(-0.89%)
Nov 03, 2023	25.74	25.81	25.43	25.45	5,733,196	+0.20(+0.78%)
Nov 02, 2023	25.18	25.34	25.05	25.25	5,312,973	+0.51(+2.06%)