SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

43.04 USD +0.36 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 42.73 43.20 42.65 43.04 2,857,880 +0.30(+0.70%)
Jul 30, 2021 42.64 42.79 42.62 42.74 1,890,676 +0.20(+0.47%)
Jul 29, 2021 42.52 42.65 42.47 42.54 1,846,009 -0.23(-0.54%)
Jul 28, 2021 42.51 42.78 42.39 42.77 4,392,836 +0.00(+0.00%)
Jul 27, 2021 42.70 42.78 42.60 42.77 2,420,974 +0.42(+0.99%)
Jul 26, 2021 42.58 42.61 42.29 42.35 1,046,784 -0.11(-0.26%)
Jul 23, 2021 42.28 42.49 42.28 42.46 1,269,933 -0.26(-0.61%)
Jul 22, 2021 42.33 42.81 42.33 42.72 2,085,199 +0.37(+0.87%)
Jul 21, 2021 42.37 42.46 42.13 42.35 1,720,986 -0.53(-1.24%)
Jul 20, 2021 43.54 43.59 42.81 42.88 2,247,928 -0.37(-0.86%)
Jul 19, 2021 43.12 43.38 43.03 43.25 2,653,377 +0.87(+2.05%)
Jul 16, 2021 42.12 42.41 42.12 42.38 4,515,037 -0.05(-0.12%)
Jul 15, 2021 42.30 42.47 42.05 42.43 3,707,208 +0.43(+1.02%)
Jul 14, 2021 41.77 42.01 41.72 42.00 1,486,582 +0.44(+1.06%)
Jul 13, 2021 42.00 42.17 41.40 41.56 3,258,862 -0.30(-0.72%)
Jul 12, 2021 42.07 42.10 41.82 41.86 1,566,973 -0.05(-0.12%)
Jul 09, 2021 42.00 42.03 41.90 41.91 1,912,658 -0.57(-1.34%)
Jul 08, 2021 42.55 42.71 42.36 42.48 2,161,593 +0.17(+0.40%)
Jul 07, 2021 42.18 42.46 42.10 42.31 2,002,634 +0.36(+0.86%)
Jul 06, 2021 41.68 42.02 41.68 41.95 1,941,981 +0.48(+1.16%)
Jul 02, 2021 41.27 41.47 41.23 41.47 1,383,583 +0.24(+0.58%)
Jul 01, 2021 41.20 41.29 41.07 41.23 2,067,907 -0.07(-0.17%)
Jun 30, 2021 41.30 41.47 41.23 41.30 3,029,942 +0.17(+0.41%)
Jun 29, 2021 40.97 41.14 40.96 41.13 1,468,832 +0.07(+0.17%)
Jun 28, 2021 40.87 41.16 40.87 41.06 2,203,827 +0.38(+0.93%)
Jun 25, 2021 41.00 41.04 40.50 40.68 4,556,192 -0.39(-0.95%)
Jun 24, 2021 41.04 41.18 41.03 41.07 1,241,826 +0.06(+0.15%)
Jun 23, 2021 40.98 41.08 40.88 41.01 1,585,798 -0.09(-0.22%)
Jun 22, 2021 40.71 41.12 40.71 41.10 1,246,482 +0.07(+0.17%)
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%)
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.