SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	26.48	26.53	26.27	26.38	10,542,059	-0.27(-1.03%)
Nov 29, 2023	26.52	26.67	26.43	26.65	4,523,972	+0.30(+1.15%)
Nov 28, 2023	26.19	26.37	26.16	26.35	5,466,857	+0.06(+0.22%)
Nov 27, 2023	26.03	26.29	26.01	26.29	3,434,832	+0.39(+1.51%)
Nov 24, 2023	25.98	26.01	25.90	25.90	1,144,426	-0.28(-1.08%)
Nov 22, 2023	26.26	26.30	26.06	26.18	3,266,341	+0.09(+0.34%)
Nov 21, 2023	26.12	26.18	25.95	26.10	5,517,430	-0.02(-0.08%)
Nov 20, 2023	25.87	26.14	25.87	26.12	4,378,063	+0.14(+0.53%)
Nov 17, 2023	26.01	26.09	25.88	25.98	2,825,374	+0.11(+0.42%)
Nov 16, 2023	25.79	25.97	25.78	25.87	4,397,766	+0.28(+1.11%)
Nov 15, 2023	25.72	25.74	25.52	25.59	5,473,658	-0.34(-1.32%)
Nov 14, 2023	25.99	26.02	25.79	25.93	4,161,564	+0.54(+2.12%)
Nov 13, 2023	25.23	25.42	25.14	25.39	3,149,062	-0.03(-0.12%)
Nov 10, 2023	25.51	25.55	25.37	25.42	5,376,492	+0.11(+0.43%)
Nov 09, 2023	25.69	25.70	25.11	25.31	7,113,849	-0.54(-2.08%)
Nov 08, 2023	25.57	25.87	25.56	25.85	4,189,436	+0.38(+1.50%)
Nov 07, 2023	25.35	25.59	25.35	25.47	4,860,296	+0.33(+1.32%)
Nov 06, 2023	25.22	25.24	25.08	25.14	4,341,367	-0.23(-0.89%)
Nov 03, 2023	25.66	25.73	25.34	25.36	5,752,280	+0.20(+0.78%)
Nov 02, 2023	25.10	25.26	24.97	25.17	5,330,658	+0.51(+2.06%)
Nov 01, 2023	24.38	24.68	24.37	24.66	7,936,141	+0.47(+1.96%)
Oct 31, 2023	24.37	24.48	24.16	24.18	4,696,017	-0.10(-0.40%)
Oct 30, 2023	24.22	24.39	24.08	24.28	5,453,563	-0.11(-0.44%)
Oct 27, 2023	24.31	24.41	24.21	24.39	4,650,595	-0.06(-0.24%)
Oct 26, 2023	24.15	24.49	24.12	24.45	5,451,542	+0.33(+1.38%)
Oct 25, 2023	24.27	24.29	24.04	24.12	7,549,274	-0.48(-1.94%)
Oct 24, 2023	24.40	24.61	24.29	24.59	6,967,436	+0.23(+0.96%)
Oct 23, 2023	23.95	24.51	23.86	24.36	7,996,734	+0.30(+1.26%)
Oct 20, 2023	24.01	24.15	23.95	24.06	8,274,516	+0.12(+0.49%)
Oct 19, 2023	24.24	24.38	23.92	23.94	9,755,493	-0.42(-1.72%)
Oct 18, 2023	24.34	24.43	24.20	24.36	7,249,141	-0.21(-0.87%)
Oct 17, 2023	24.47	24.67	24.37	24.57	8,108,171	-0.27(-1.10%)
Oct 16, 2023	24.84	24.90	24.77	24.85	8,629,439	-0.37(-1.47%)
Oct 13, 2023	25.23	25.28	25.10	25.22	7,111,698	+0.40(+1.61%)
Oct 12, 2023	25.33	25.36	24.78	24.82	7,268,397	-0.63(-2.49%)
Oct 11, 2023	25.28	25.45	25.22	25.45	9,582,031	+0.48(+1.91%)
Oct 10, 2023	24.76	25.10	24.66	24.97	9,442,039	-0.02(-0.08%)
Oct 09, 2023	24.68	24.99	24.55	24.99	3,200,384	+0.52(+2.11%)
Oct 06, 2023	24.31	24.70	24.27	24.48	4,929,921	-0.28(-1.14%)
Oct 05, 2023	24.82	24.85	24.70	24.76	5,612,836	-0.10(-0.39%)
Oct 04, 2023	24.73	24.87	24.62	24.86	6,548,166	+0.29(+1.19%)
Oct 03, 2023	24.87	24.96	24.51	24.56	8,320,342	-0.48(-1.91%)
Oct 02, 2023	25.24	25.28	24.96	25.04	6,445,482	-0.38(-1.50%)
Sep 29, 2023	25.60	25.65	25.28	25.42	9,704,902	+0.02(+0.08%)
Sep 28, 2023	25.14	25.43	25.01	25.40	14,588,766	+0.04(+0.15%)
Sep 27, 2023	25.67	25.70	25.26	25.37	8,755,499	-0.13(-0.50%)
Sep 26, 2023	25.65	25.69	25.45	25.49	4,641,881	-0.10(-0.38%)
Sep 25, 2023	25.70	25.67	25.56	25.59	5,070,774	-0.57(-2.19%)
Sep 22, 2023	25.99	26.20	25.95	26.16	6,264,922	+0.19(+0.75%)
Sep 21, 2023	26.10	26.12	25.96	25.97	7,633,668	-0.61(-2.30%)
Sep 20, 2023	26.64	26.72	26.56	26.58	4,461,081	+0.05(+0.18%)
Sep 19, 2023	26.58	26.67	26.50	26.53	3,305,607	-0.14(-0.51%)
Sep 18, 2023	26.52	26.70	26.52	26.67	2,579,247	+0.10(+0.37%)
Sep 15, 2023	26.68	26.68	26.55	26.57	4,044,875	-0.15(-0.55%)
Sep 14, 2023	26.81	26.88	26.67	26.72	4,423,285	-0.16(-0.58%)
Sep 13, 2023	26.79	26.96	26.77	26.87	3,866,172	+0.01(+0.04%)
Sep 12, 2023	26.78	26.86	26.71	26.86	2,426,008	+0.12(+0.44%)
Sep 11, 2023	26.74	26.81	26.70	26.75	4,134,129	-0.16(-0.58%)
Sep 08, 2023	26.92	27.05	26.85	26.90	5,215,436	+0.09(+0.33%)
Sep 07, 2023	26.80	26.82	26.73	26.81	3,940,047	+0.08(+0.29%)
Sep 06, 2023	26.84	26.84	26.68	26.74	5,331,960	+0.03(+0.11%)
Sep 05, 2023	26.88	26.89	26.69	26.71	4,726,635	-0.33(-1.22%)

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.