SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	38.63	39.00	38.60	38.92	12,043,962	+0.08(+0.21%)
Oct 28, 2021	38.95	39.12	38.76	38.84	3,047,449	-0.16(-0.40%)
Oct 27, 2021	38.69	39.12	38.56	39.00	4,077,553	+0.64(+1.67%)
Oct 26, 2021	38.24	38.36		38.36	1,686,639	+0.30(+0.78%)
Oct 25, 2021	38.01	38.16	38.00	38.06	1,789,016	-0.06(-0.15%)
Oct 22, 2021	37.96	38.18	37.89	38.12	4,126,670	+0.38(+1.01%)
Oct 21, 2021	37.84	37.88	37.65	37.74	3,015,905	-0.05(-0.12%)
Oct 20, 2021	37.89	38.01	37.73	37.78	3,080,108	-0.23(-0.61%)
Oct 19, 2021	38.26	38.26	38.00	38.01	1,705,573	-0.50(-1.30%)
Oct 18, 2021	38.34	38.58	38.23	38.51	1,736,485	+0.14(+0.36%)
Oct 15, 2021	38.37	38.38	38.24	38.38	1,631,312	-0.22(-0.58%)
Oct 14, 2021	38.48	38.61	38.37	38.60	3,418,880	+0.14(+0.36%)
Oct 13, 2021	38.27	38.50	38.26	38.46	9,876,864	+0.34(+0.90%)
Oct 12, 2021	37.79	38.13	37.76	38.12	3,599,556	+0.60(+1.60%)
Oct 11, 2021	37.52	37.60	37.50	37.51	532,686	-0.10(-0.27%)
Oct 08, 2021	37.70	37.71	37.51	37.62	2,120,757	-0.24(-0.64%)
Oct 07, 2021	37.92	37.96	37.78	37.86	2,609,526	-0.37(-0.97%)
Oct 06, 2021	38.19	38.31	38.14	38.23	3,542,508	+0.19(+0.49%)
Oct 05, 2021	38.30	38.31	38.00	38.04	3,671,566	-0.35(-0.92%)
Oct 04, 2021	38.28	38.50	38.16	38.39	5,462,772	-0.07(-0.19%)
Oct 01, 2021	38.34	38.49	38.19	38.47	3,114,203	+0.29(+0.77%)
Sep 30, 2021	38.11	38.22	38.01	38.17	6,007,228	-0.01(-0.02%)
Sep 29, 2021	38.28	38.44	38.01	38.18	3,715,807	+0.06(+0.17%)
Sep 28, 2021	38.16	38.36	38.00	38.12	6,211,033	-0.55(-1.43%)
Sep 27, 2021	38.61	38.81	38.57	38.67	7,770,464	-0.16(-0.40%)
Sep 24, 2021	39.03	39.03	38.77	38.83	3,200,768	-0.35(-0.90%)
Sep 23, 2021	39.69	39.70	39.17	39.18	2,171,684	-0.82(-2.06%)
Sep 22, 2021	39.78	40.03	39.71	40.00	2,795,392	+0.19(+0.49%)
Sep 21, 2021	39.75	39.83	39.64	39.81	2,353,173	-0.05(-0.12%)
Sep 20, 2021	39.75	39.93	39.64	39.86	3,319,727	+0.47(+1.20%)
Sep 17, 2021	39.38	39.42	39.26	39.38	1,510,290	-0.19(-0.49%)
Sep 16, 2021	39.51	39.70	39.47	39.58	10,353,554	-0.17(-0.42%)
Sep 15, 2021	39.91	39.91	39.59	39.75	2,031,971	-0.15(-0.37%)
Sep 14, 2021	39.55	39.99	39.50	39.89	3,986,921	+0.43(+1.10%)
Sep 13, 2021	39.37	39.49	39.36	39.46	1,771,701	+0.24(+0.61%)
Sep 10, 2021	39.35	39.40	39.15	39.22	6,275,077	-0.34(-0.86%)
Sep 09, 2021	39.15	39.59	39.09	39.56	2,150,883	+0.45(+1.16%)
Sep 08, 2021	39.03	39.17	38.97	39.11	3,229,367	+0.24(+0.62%)
Sep 07, 2021	38.95	39.00	38.78	38.87	4,741,460	-0.31(-0.80%)
Sep 03, 2021	39.17	39.25	39.11	39.18	4,075,572	-0.31(-0.80%)
Sep 02, 2021	39.44	39.50	39.32	39.50	1,345,003	+0.16(+0.40%)
Sep 01, 2021	39.43	39.47	39.25	39.34	2,381,461	+0.02(+0.05%)
Aug 31, 2021	39.49	39.59	39.19	39.32	3,780,637	-0.21(-0.54%)
Aug 30, 2021	39.31	39.55	39.30	39.53	2,390,440	+0.11(+0.28%)
Aug 27, 2021	39.21	39.42	39.14	39.42	4,629,056	+0.23(+0.59%)
Aug 26, 2021	39.07	39.20	38.95	39.19	6,509,600	+0.09(+0.24%)
Aug 25, 2021	39.37	39.41	38.97	39.10	2,235,276	-0.30(-0.77%)
Aug 24, 2021	39.51	39.59	39.40	39.40	3,351,729	-0.28(-0.70%)
Aug 23, 2021	39.62	39.70	39.56	39.68	3,154,244	-0.03(-0.07%)
Aug 20, 2021	39.72	39.78	39.61	39.71	2,363,963	+0.02(+0.05%)
Aug 19, 2021	39.64	39.69	39.53	39.69	2,488,002	+0.28(+0.70%)
Aug 18, 2021	39.26	39.44	39.19	39.41	2,457,666	+0.10(+0.26%)
Aug 17, 2021	39.29	39.45	39.25	39.31	1,966,467	+0.00(+0.00%)
Aug 16, 2021	39.37	39.58	39.29	39.31	1,642,602	+0.10(+0.26%)
Aug 13, 2021	38.80	39.21	38.79	39.21	1,323,073	+0.56(+1.46%)
Aug 12, 2021	38.61	38.69	38.44	38.65	1,990,844	-0.06(-0.14%)
Aug 11, 2021	38.69	38.89	38.52	38.70	1,664,675	-0.04(-0.10%)
Aug 10, 2021	38.97	38.97	38.72	38.74	9,210,999	-0.17(-0.43%)
Aug 09, 2021	39.12	39.22	38.88	38.90	3,352,368	-0.13(-0.33%)
Aug 06, 2021	39.15	39.26	39.01	39.03	1,696,212	-0.61(-1.54%)
Aug 05, 2021	39.76	39.80	39.59	39.64	1,373,477	-0.19(-0.49%)
Aug 04, 2021	39.97	40.04	39.51	39.84	2,413,101	+0.07(+0.19%)
Aug 03, 2021	39.77	39.88	39.68	39.76	1,895,611	+0.03(+0.07%)

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.