SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	28.63	28.68	28.45	28.68	228,480	+0.19(+0.68%)
Oct 29, 2015	28.78	28.78	28.45	28.49	81,137	-0.42(-1.44%)
Oct 28, 2015	29.00	29.05	28.80	28.91	62,599	-0.10(-0.36%)
Oct 27, 2015	29.07	29.14	28.97	29.01	372,537	+0.06(+0.19%)
Oct 26, 2015	28.95	29.00	28.91	28.95	152,830	+0.17(+0.60%)
Oct 23, 2015	28.76	28.82	28.72	28.78	143,469	-0.23(-0.78%)
Oct 22, 2015	28.97	29.21	28.89	29.01	63,362	+0.06(+0.20%)
Oct 21, 2015	28.88	28.99	28.85	28.95	39,267	+0.24(+0.84%)
Oct 20, 2015	28.72	28.74	28.65	28.71	229,415	-0.17(-0.57%)
Oct 19, 2015	28.93	28.97	28.74	28.87	756,320	-0.06(-0.22%)
Oct 16, 2015	29.03	29.06	28.93	28.94	54,562	+0.00(+0.00%)
Oct 15, 2015	29.05	29.05	28.92	28.94	34,262	-0.13(-0.46%)
Oct 14, 2015	28.93	29.11	28.86	29.07	78,663	+0.24(+0.83%)
Oct 13, 2015	28.88	28.90	28.70	28.83	243,624	+0.04(+0.14%)
Oct 12, 2015	28.77	28.89	28.75	28.79	201,041	+0.22(+0.76%)
Oct 09, 2015	28.50	28.70	28.50	28.58	1,842,299	+0.06(+0.23%)
Oct 08, 2015	28.79	28.82	28.45	28.51	43,750	-0.25(-0.88%)
Oct 07, 2015	28.83	28.83	28.64	28.76	62,760	-0.08(-0.27%)
Oct 06, 2015	28.68	28.89	28.64	28.84	49,245	+0.12(+0.44%)
Oct 05, 2015	28.95	28.95	28.69	28.72	574,866	-0.39(-1.33%)
Oct 02, 2015	29.33	29.45	29.01	29.10	106,773	+0.19(+0.67%)
Oct 01, 2015	29.01	29.04	28.87	28.91	331,857	+0.13(+0.46%)
Sep 30, 2015	28.79	28.88	28.70	28.78	294,968	-0.12(-0.40%)
Sep 29, 2015	28.80	28.96	28.77	28.89	97,692	+0.09(+0.31%)
Sep 28, 2015	28.53	28.85	28.50	28.81	208,604	+0.43(+1.53%)
Sep 25, 2015	28.39	28.44	28.28	28.37	65,091	-0.21(-0.73%)
Sep 24, 2015	28.73	28.82	28.58	28.58	53,601	+0.18(+0.64%)
Sep 23, 2015	28.38	28.47	28.28	28.40	116,644	-0.02(-0.07%)
Sep 22, 2015	28.42	28.51	28.25	28.42	57,077	+0.37(+1.33%)
Sep 21, 2015	28.28	28.28	28.02	28.05	92,571	-0.41(-1.46%)
Sep 18, 2015	28.25	28.50	28.25	28.46	85,705	+0.38(+1.36%)
Sep 17, 2015	27.74	28.08	27.74	28.08	412,313	+0.32(+1.16%)
Sep 16, 2015	27.79	27.85	27.69	27.76	91,346	-0.08(-0.30%)
Sep 15, 2015	28.21	28.23	27.82	27.84	71,954	-0.52(-1.84%)
Sep 14, 2015	28.45	28.48	28.29	28.36	114,025	+0.04(+0.16%)
Sep 11, 2015	28.32	28.78	28.30	28.32	119,961	+0.16(+0.57%)
Sep 10, 2015	28.25	28.25	28.10	28.16	1,615,908	-0.17(-0.61%)
Sep 09, 2015	27.95	28.39	27.92	28.33	153,018	+0.14(+0.48%)
Sep 08, 2015	28.33	28.34	28.18	28.19	53,387	-0.39(-1.37%)
Sep 04, 2015	28.56	28.59	28.59	28.59	53,673	+0.22(+0.78%)
Sep 03, 2015	28.34	28.38	28.20	28.36	32,999	+0.11(+0.40%)
Sep 02, 2015	28.33	28.45	28.21	28.25	124,685	-0.19(-0.67%)
Sep 01, 2015	28.38	28.47	28.21	28.44	1,068,037	+0.17(+0.59%)
Aug 31, 2015	28.71	28.71	28.25	28.27	245,130	-0.18(-0.65%)
Aug 28, 2015	28.61	28.68	28.44	28.46	49,257	+0.09(+0.33%)
Aug 27, 2015	28.32	28.54	28.32	28.37	95,399	+0.00(+0.00%)
Aug 26, 2015	28.60	28.68	28.25	28.36	391,997	-0.52(-1.80%)
Aug 25, 2015	28.92	29.00	28.70	28.88	232,672	-0.51(-1.72%)
Aug 24, 2015	29.63	30.04	29.16	29.39	519,413	+0.05(+0.16%)
Aug 21, 2015	29.28	29.35	29.18	29.34	58,721	+0.11(+0.37%)
Aug 20, 2015	29.08	29.27	29.08	29.23	180,278	+0.27(+0.92%)
Aug 19, 2015	28.61	29.00	28.60	28.97	81,978	+0.25(+0.85%)
Aug 18, 2015	28.79	28.85	28.65	28.72	88,068	-0.20(-0.68%)
Aug 17, 2015	28.96	29.05	28.90	28.92	47,666	+0.12(+0.42%)
Aug 14, 2015	28.71	29.05	28.65	28.80	46,951	+0.06(+0.22%)
Aug 13, 2015	28.76	28.85	28.66	28.73	15,921	-0.08(-0.29%)
Aug 12, 2015	29.04	29.18	28.82	28.82	435,321	-0.15(-0.51%)
Aug 11, 2015	28.78	29.05	28.78	28.97	1,206,194	+0.43(+1.49%)
Aug 10, 2015	29.17	29.17	28.48	28.54	168,281	-0.35(-1.20%)
Aug 07, 2015	28.69	28.92	28.68	28.89	94,336	+0.37(+1.28%)
Aug 06, 2015	28.37	28.55	28.37	28.52	83,365	+0.20(+0.72%)
Aug 05, 2015	28.31	28.36	28.21	28.32	321,754	-0.20(-0.70%)
Aug 04, 2015	28.64	28.66	28.49	28.52	66,941	-0.22(-0.77%)

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.