SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.58	43.69	43.06	43.08	1,655,728	-0.49(-1.12%)
Apr 29, 2020	43.74	43.94	43.39	43.57	357,813	-0.21(-0.47%)
Apr 28, 2020	43.51	43.84	43.48	43.78	1,640,326	+0.48(+1.11%)
Apr 27, 2020	43.81	43.81	43.23	43.30	1,168,824	-0.75(-1.70%)
Apr 24, 2020	43.77	44.08	43.76	44.05	357,164	+0.11(+0.25%)
Apr 23, 2020	43.80	44.07	43.77	43.94	431,706	+0.23(+0.54%)
Apr 22, 2020	43.82	43.94	43.53	43.71	351,271	-0.43(-0.98%)
Apr 21, 2020	44.30	44.41	44.05	44.14	1,108,185	+0.52(+1.20%)
Apr 20, 2020	43.45	43.64	43.35	43.62	2,663,971	+0.35(+0.81%)
Apr 17, 2020	43.77	44.07	43.16	43.26	2,223,252	-0.62(-1.42%)
Apr 16, 2020	43.65	43.93	43.65	43.89	605,455	+0.47(+1.08%)
Apr 15, 2020	43.05	43.53	43.05	43.42	948,217	+1.07(+2.54%)
Apr 14, 2020	42.29	42.57	42.23	42.34	884,899	-0.05(-0.11%)
Apr 13, 2020	42.47	42.81	42.36	42.39	1,087,358	-0.37(-0.87%)
Apr 09, 2020	42.39	42.85	42.35	42.76	1,560,406	+0.14(+0.32%)
Apr 08, 2020	42.60	43.00	42.46	42.62	543,579	-0.30(-0.69%)
Apr 07, 2020	42.55	43.02	42.33	42.92	1,253,818	-0.43(-1.00%)
Apr 06, 2020	43.10	43.50	43.01	43.35	1,540,480	-0.16(-0.37%)
Apr 03, 2020	43.45	43.94	43.43	43.52	394,585	+0.17(+0.40%)
Apr 02, 2020	43.50	43.70	43.25	43.35	759,294	+0.05(+0.13%)
Apr 01, 2020	43.72	43.72	42.90	43.29	823,832	+0.69(+1.62%)
Mar 31, 2020	42.67	43.06	41.82	42.60	1,684,699	-0.20(-0.46%)
Mar 30, 2020	43.40	43.89	42.79	42.80	703,367	-0.42(-0.98%)
Mar 27, 2020	42.58	43.38	42.50	43.22	1,455,331	+1.03(+2.44%)
Mar 26, 2020	42.16	42.76	41.87	42.19	980,637	+0.25(+0.60%)
Mar 25, 2020	42.14	42.81	41.64	41.94	4,571,452	-0.11(-0.26%)
Mar 24, 2020	42.07	42.64	41.39	42.05	2,501,470	-0.60(-1.40%)
Mar 23, 2020	40.36	42.93	40.36	42.65	1,843,153	+1.51(+3.66%)
Mar 20, 2020	39.61	41.22	39.44	41.14	3,296,896	+2.76(+7.19%)
Mar 19, 2020	37.99	39.61	37.79	38.38	3,277,371	+0.60(+1.60%)
Mar 18, 2020	39.53	39.95	36.16	37.78	2,593,087	-1.97(-4.95%)
Mar 17, 2020	42.06	42.67	39.53	39.74	869,596	-2.60(-6.13%)
Mar 16, 2020	41.08	42.68	40.73	42.34	2,366,962	+2.52(+6.32%)
Mar 13, 2020	40.04	40.74	39.18	39.82	5,200,227	-1.06(-2.58%)
Mar 12, 2020	41.94	42.83	40.28	40.88	3,251,110	-0.16(-0.40%)
Mar 11, 2020	42.83	43.19	40.37	41.04	1,539,411	-1.28(-3.03%)
Mar 10, 2020	43.72	44.65	42.10	42.32	1,822,683	-2.11(-4.75%)
Mar 09, 2020	44.30	46.27	44.30	44.43	3,568,595	+1.42(+3.29%)
Mar 06, 2020	43.21	43.65	42.36	43.02	2,452,019	+2.07(+5.04%)
Mar 05, 2020	40.58	41.03	40.54	40.95	685,223	+0.98(+2.46%)
Mar 04, 2020	40.40	40.65	39.89	39.97	1,611,275	-0.45(-1.12%)
Mar 03, 2020	39.77	41.20	39.25	40.42	1,851,740	+0.64(+1.61%)
Mar 02, 2020	40.09	40.42	39.73	39.78	4,322,555	-0.21(-0.52%)
Feb 28, 2020	39.84	40.23	39.77	39.99	2,818,481	+0.78(+2.00%)
Feb 27, 2020	39.39	39.48	38.93	39.20	1,223,616	+0.41(+1.07%)
Feb 26, 2020	38.69	39.14	38.62	38.79	1,035,623	-0.23(-0.58%)
Feb 25, 2020	38.76	39.14	38.74	39.01	796,422	+0.23(+0.58%)
Feb 24, 2020	38.91	38.94	38.71	38.79	2,367,054	+0.59(+1.53%)
Feb 21, 2020	38.15	38.41	38.10	38.20	879,519	+0.34(+0.90%)
Feb 20, 2020	37.70	37.93	37.70	37.86	551,635	+0.29(+0.77%)
Feb 19, 2020	37.49	37.59	37.44	37.57	859,768	+0.00(+0.00%)
Feb 18, 2020	37.52	37.71	37.43	37.57	443,415	+0.26(+0.70%)
Feb 14, 2020	37.37	37.46	37.29	37.31	818,766	+0.14(+0.36%)
Feb 13, 2020	37.07	37.26	37.01	37.18	587,570	+0.15(+0.41%)
Feb 12, 2020	37.04	37.07	36.94	37.02	461,272	-0.20(-0.53%)
Feb 11, 2020	37.33	37.37	37.19	37.22	1,080,362	-0.18(-0.48%)
Feb 10, 2020	37.47	37.50	37.37	37.40	342,351	+0.11(+0.29%)
Feb 07, 2020	37.23	37.36	37.17	37.29	311,202	+0.41(+1.10%)
Feb 06, 2020	36.74	36.92	36.70	36.89	345,840	+0.21(+0.56%)
Feb 05, 2020	36.78	36.86	36.67	36.68	479,950	-0.39(-1.04%)
Feb 04, 2020	37.18	37.19	36.96	37.07	465,580	-0.50(-1.34%)

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.