SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

41.03 USD -0.63 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 41.30 41.31 40.94 41.03 1,589,184 -0.63(-1.51%)
Jun 18, 2021 41.25 41.73 41.22 41.66 3,945,958 +0.73(+1.78%)
Jun 17, 2021 40.61 41.43 40.55 40.93 2,249,605 +0.57(+1.41%)
Jun 16, 2021 40.52 40.59 40.17 40.36 1,866,660 -0.06(-0.15%)
Jun 15, 2021 40.35 40.43 40.28 40.42 4,312,177 -0.04(-0.10%)
Jun 14, 2021 40.68 40.69 40.40 40.46 1,293,584 -0.30(-0.74%)
Jun 11, 2021 40.75 40.78 40.64 40.76 914,157 -0.06(-0.15%)
Jun 10, 2021 40.35 40.83 40.31 40.82 1,488,353 +0.25(+0.62%)
Jun 09, 2021 40.60 40.71 40.47 40.57 1,062,569 +0.34(+0.85%)
Jun 08, 2021 40.31 40.32 40.21 40.23 931,593 +0.23(+0.57%)
Jun 07, 2021 40.03 40.06 39.95 40.00 705,416 -0.10(-0.25%)
Jun 04, 2021 39.73 40.11 39.73 40.10 1,198,484 +0.52(+1.31%)
Jun 03, 2021 39.73 39.73 39.54 39.58 1,190,769 -0.15(-0.38%)
Jun 02, 2021 39.72 39.80 39.68 39.73 493,858 +0.09(+0.23%)
Jun 01, 2021 39.56 39.66 39.39 39.64 910,664 -0.09(-0.23%)
May 28, 2021 39.75 39.95 39.70 39.73 939,557 -0.05(-0.13%)
May 27, 2021 39.74 39.79 39.60 39.78 1,021,586 -0.17(-0.43%)
May 26, 2021 40.05 40.12 39.86 39.95 1,197,737 -0.07(-0.17%)
May 25, 2021 39.77 40.02 39.77 40.02 796,873 +0.37(+0.93%)
May 24, 2021 39.60 39.76 39.59 39.65 840,721 +0.13(+0.33%)
May 21, 2021 39.51 39.53 39.36 39.52 1,011,865 +0.13(+0.33%)
May 20, 2021 39.25 39.45 39.24 39.39 1,152,774 +0.31(+0.79%)
May 19, 2021 39.21 39.42 38.96 39.08 5,989,224 -0.11(-0.28%)
May 18, 2021 39.16 39.22 39.08 39.19 1,371,276 -0.08(-0.20%)
May 17, 2021 39.29 39.38 39.21 39.27 1,189,821 -0.09(-0.23%)
May 14, 2021 39.21 39.37 39.13 39.36 4,427,021 +0.33(+0.85%)
May 13, 2021 39.06 39.19 38.98 39.03 2,626,883 +0.05(+0.13%)
May 12, 2021 39.27 39.30 38.91 38.98 3,600,634 -0.41(-1.04%)
May 11, 2021 39.45 39.51 39.31 39.39 6,453,414 -0.22(-0.56%)
May 10, 2021 39.90 39.97 39.57 39.61 2,343,052 -0.35(-0.88%)
May 07, 2021 40.20 40.33 39.87 39.96 4,748,295 -0.17(-0.42%)
May 06, 2021 39.96 40.22 39.95 40.13 1,043,596 +0.06(+0.15%)
May 05, 2021 39.89 40.12 39.86 40.07 998,835 +0.06(+0.15%)
May 04, 2021 40.03 40.22 39.94 40.01 2,982,648 +0.23(+0.58%)
May 03, 2021 39.81 40.08 39.71 39.78 2,596,004 -0.04(-0.10%)
Apr 30, 2021 39.77 39.85 39.63 39.82 3,124,700 +0.11(+0.28%)
Apr 29, 2021 39.48 39.73 39.39 39.71 1,092,951 -0.14(-0.35%)
Apr 28, 2021 39.80 39.88 39.63 39.85 1,867,314 +0.05(+0.13%)
Apr 27, 2021 40.05 40.12 39.76 39.80 2,578,608 -0.35(-0.87%)
Apr 26, 2021 40.21 40.30 40.14 40.15 1,175,996 -0.04(-0.10%)
Apr 23, 2021 40.26 40.29 40.04 40.19 1,264,300 -0.07(-0.17%)
Apr 22, 2021 40.18 40.28 39.95 40.26 1,390,846 +0.15(+0.37%)
Apr 21, 2021 40.05 40.15 39.92 40.11 1,018,595 +0.08(+0.20%)
Apr 20, 2021 39.74 40.10 39.74 40.03 957,528 +0.17(+0.43%)
Apr 19, 2021 39.81 39.97 39.76 39.86 4,598,118 -0.10(-0.25%)
Apr 16, 2021 39.88 40.09 39.85 39.96 1,283,800 -0.26(-0.65%)
Apr 15, 2021 40.02 40.42 40.01 40.22 1,676,546 +0.60(+1.51%)
Apr 14, 2021 39.61 39.67 39.49 39.62 1,311,388 -0.11(-0.28%)
Apr 13, 2021 39.43 39.73 39.40 39.73 2,759,962 +0.27(+0.68%)
Apr 12, 2021 39.46 39.49 39.36 39.46 1,015,655 -0.03(-0.08%)
Apr 09, 2021 39.47 39.66 39.36 39.49 1,750,800 -0.13(-0.33%)
Apr 08, 2021 39.43 39.62 39.43 39.62 777,740 +0.31(+0.79%)
Apr 07, 2021 39.44 39.62 39.29 39.31 1,041,753 -0.25(-0.63%)
Apr 06, 2021 39.36 39.58 39.32 39.56 1,702,293 +0.27(+0.69%)
Apr 05, 2021 39.20 39.30 39.03 39.29 2,008,139 -0.18(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.