SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.69	19.76	19.69	19.76	0	+0.03(+0.17%)
Jan 29, 2009	19.88	20.06	19.73	19.73	18,630	-0.36(-1.80%)
Jan 28, 2009	20.51	20.51	19.99	20.09	9,604	-0.31(-1.52%)
Jan 27, 2009	20.07	20.45	20.07	20.40	13,693	+0.31(+1.52%)
Jan 26, 2009	20.04	20.11	19.97	20.09	14,755	-0.09(-0.44%)
Jan 23, 2009	20.09	20.18	20.02	20.18	10,603	-0.13(-0.65%)
Jan 22, 2009	20.37	20.46	20.20	20.31	40,214	-0.32(-1.55%)
Jan 21, 2009	20.72	20.75	20.61	20.63	10,585	-0.29(-1.38%)
Jan 20, 2009	20.57	20.96	20.57	20.92	29,732	-0.29(-1.36%)
Jan 16, 2009	21.10	21.28	21.00	21.21	20,770	-0.13(-0.62%)
Jan 15, 2009	21.51	21.52	21.34	21.34	9,937	-0.03(-0.13%)
Jan 14, 2009	21.23	21.37	21.22	21.37	23,000	+0.37(+1.74%)
Jan 13, 2009	21.11	21.11	20.87	21.00	21,876	-0.03(-0.15%)
Jan 12, 2009	20.73	21.04	20.73	21.03	19,983	+0.28(+1.34%)
Jan 09, 2009	20.66	20.86	20.63	20.75	9,043	-0.02(-0.08%)
Jan 08, 2009	20.64	20.77	20.57	20.77	22,655	+0.13(+0.64%)
Jan 07, 2009	20.56	20.68	20.55	20.64	10,580	+0.03(+0.16%)
Jan 06, 2009	20.69	20.69	20.37	20.61	97,924	-0.13(-0.64%)
Jan 05, 2009	21.03	21.16	20.66	20.74	227,881	-0.34(-1.62%)
Jan 02, 2009	21.76	21.76	21.08	21.08	0	-0.48(-2.25%)
Jan 01, 2009	22.14	22.14	21.57	21.57	0	+0.00(+0.00%)
Dec 31, 2008	22.14	22.14	21.57	21.57	33,394	-0.49(-2.21%)
Dec 30, 2008	21.80	22.12	21.80	22.05	29,569	+0.07(+0.32%)
Dec 29, 2008	21.96	22.18	21.92	21.98	27,101	-0.09(-0.43%)
Dec 26, 2008	22.05	22.08	22.05	22.08	2,217	+0.13(+0.59%)
Dec 24, 2008	22.10	22.10	21.95	21.95	18,122	-0.04(-0.20%)
Dec 23, 2008	21.99	22.04	21.92	21.99	14,044	-0.08(-0.34%)
Dec 22, 2008	22.23	22.23	21.93	22.07	15,881	-0.05(-0.21%)
Dec 19, 2008	22.10	22.19	22.04	22.11	23,495	-0.03(-0.15%)
Dec 18, 2008	22.03	22.23	21.95	22.15	86,698	+0.46(+2.13%)
Dec 17, 2008	22.03	22.03	21.60	21.69	88,930	+0.35(+1.62%)
Dec 16, 2008	20.89	21.34	20.89	21.34	16,111	+0.42(+2.01%)
Dec 15, 2008	20.64	21.00	20.64	20.92	9,530	+0.16(+0.78%)
Dec 12, 2008	20.72	20.76	20.44	20.76	7,781	+0.05(+0.25%)
Dec 11, 2008	20.70	20.71	20.61	20.71	41,155	+0.02(+0.08%)
Dec 10, 2008	20.69	20.69	20.56	20.69	177,101	+0.04(+0.21%)
Dec 09, 2008	20.57	20.65	20.40	20.65	11,211	+0.16(+0.78%)
Dec 08, 2008	20.40	20.55	20.38	20.49	53,404	+0.02(+0.12%)
Dec 05, 2008	20.79	20.84	20.46	20.46	38,103	-0.28(-1.37%)
Dec 04, 2008	20.70	20.75	20.50	20.75	39,725	+0.24(+1.15%)
Dec 03, 2008	20.51	20.51	20.29	20.51	20,393	+0.13(+0.63%)
Dec 02, 2008	20.29	20.38	20.20	20.38	9,786	+0.02(+0.08%)
Dec 01, 2008	20.19	20.48	20.11	20.36	24,076	+0.44(+2.21%)
Nov 28, 2008	19.89	19.92	19.81	19.92	2,742	-0.01(-0.03%)
Nov 26, 2008	19.75	19.93	19.72	19.93	12,414	+0.21(+1.08%)
Nov 25, 2008	19.64	19.72	19.59	19.72	19,712	+0.37(+1.91%)
Nov 24, 2008	19.33	19.44	19.33	19.35	11,965	-0.18(-0.92%)
Nov 21, 2008	19.61	19.61	19.30	19.53	11,293	-0.23(-1.18%)
Nov 20, 2008	19.54	19.76	19.35	19.76	41,889	+0.70(+3.68%)
Nov 19, 2008	18.89	19.06	18.73	19.06	11,019	+0.40(+2.14%)
Nov 18, 2008	18.47	18.66	18.47	18.66	14,198	+0.22(+1.21%)
Nov 17, 2008	18.36	18.48	18.36	18.43	4,033	+0.06(+0.31%)
Nov 14, 2008	18.22	18.41	18.22	18.38	29,118	+0.32(+1.77%)
Nov 13, 2008	18.32	18.32	18.06	18.06	8,955	-0.30(-1.62%)
Nov 12, 2008	18.38	18.39	18.33	18.36	10,240	+0.05(+0.27%)
Nov 11, 2008	18.20	18.38	18.20	18.31	12,508	+0.13(+0.73%)
Nov 10, 2008	18.20	18.20	18.09	18.17	3,901	+0.08(+0.47%)
Nov 07, 2008	18.13	18.13	18.08	18.09	3,214	-0.09(-0.49%)
Nov 06, 2008	18.28	18.30	17.96	18.18	21,059	-0.24(-1.33%)
Nov 05, 2008	18.23	18.42	18.12	18.42	39,392	+0.34(+1.86%)
Nov 04, 2008	17.70	18.09	17.66	18.09	34,054	+0.28(+1.58%)

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.