SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	36.50	36.57	36.37	36.54	3,404,834	+0.10(+0.28%)
Apr 29, 2021	36.23	36.46	36.15	36.44	1,190,935	-0.13(-0.35%)
Apr 28, 2021	36.53	36.60	36.37	36.57	2,034,721	+0.05(+0.13%)
Apr 27, 2021	36.75	36.82	36.49	36.53	2,809,784	-0.32(-0.87%)
Apr 26, 2021	36.90	36.99	36.84	36.85	1,281,425	-0.04(-0.10%)
Apr 23, 2021	36.95	36.98	36.75	36.88	1,377,646	-0.06(-0.17%)
Apr 22, 2021	36.87	36.96	36.66	36.95	1,515,537	+0.14(+0.37%)
Apr 21, 2021	36.75	36.85	36.63	36.81	1,109,913	+0.07(+0.20%)
Apr 20, 2021	36.47	36.80	36.47	36.74	1,043,371	+0.16(+0.43%)
Apr 19, 2021	36.53	36.68	36.49	36.58	5,010,346	-0.09(-0.25%)
Apr 16, 2021	36.60	36.79	36.57	36.67	1,398,894	-0.24(-0.65%)
Apr 15, 2021	36.73	37.09	36.72	36.91	1,826,850	+0.55(+1.51%)
Apr 14, 2021	36.35	36.40	36.24	36.36	1,428,955	-0.10(-0.28%)
Apr 13, 2021	36.19	36.46	36.16	36.46	3,007,396	+0.25(+0.68%)
Apr 12, 2021	36.21	36.24	36.12	36.21	1,106,710	-0.03(-0.08%)
Apr 09, 2021	36.22	36.40	36.12	36.24	1,907,761	-0.12(-0.33%)
Apr 08, 2021	36.19	36.36	36.19	36.36	847,465	+0.28(+0.79%)
Apr 07, 2021	36.20	36.36	36.06	36.08	1,135,147	-0.23(-0.63%)
Apr 06, 2021	36.12	36.33	36.08	36.31	1,854,906	+0.25(+0.69%)
Apr 05, 2021	35.97	36.07	35.82	36.06	2,188,171	-0.17(-0.46%)
Apr 01, 2021	35.98	36.24	35.91	36.22	5,729,714	+0.50(+1.41%)
Mar 31, 2021	35.86	35.93	35.54	35.72	5,607,206	-0.13(-0.36%)
Mar 30, 2021	35.63	35.92	35.55	35.85	2,265,367	+0.16(+0.46%)
Mar 29, 2021	36.00	36.01	35.56	35.68	1,267,825	-0.28(-0.79%)
Mar 26, 2021	35.90	36.11	35.86	35.97	1,411,877	-0.15(-0.41%)
Mar 25, 2021	36.40	36.46	36.09	36.11	8,066,698	-0.26(-0.71%)
Mar 24, 2021	36.08	36.38	36.05	36.37	16,208,847	+0.19(+0.53%)
Mar 23, 2021	35.94	36.19	35.84	36.18	1,713,927	+0.32(+0.89%)
Mar 22, 2021	35.71	35.89	35.64	35.86	4,493,650	+0.37(+1.03%)
Mar 19, 2021	35.29	35.50	35.23	35.49	1,584,515	+0.21(+0.60%)
Mar 18, 2021	35.12	35.41	35.08	35.28	1,962,810	-0.35(-0.98%)
Mar 17, 2021	35.57	35.67	35.34	35.63	2,634,028	-0.27(-0.74%)
Mar 16, 2021	36.04	36.07	35.74	35.89	1,825,194	-0.10(-0.28%)
Mar 15, 2021	35.92	36.07	35.89	35.99	2,139,443	+0.17(+0.49%)
Mar 12, 2021	35.88	35.89	35.69	35.82	2,135,822	-0.74(-2.03%)
Mar 11, 2021	36.57	36.64	36.42	36.56	1,969,339	-0.22(-0.60%)
Mar 10, 2021	36.73	36.83	36.61	36.78	2,780,026	+0.05(+0.15%)
Mar 09, 2021	36.63	36.75	36.54	36.73	1,778,173	+0.48(+1.31%)
Mar 08, 2021	36.50	36.50	36.25	36.25	2,130,128	-0.28(-0.78%)
Mar 05, 2021	36.33	36.62	36.30	36.54	2,474,441	+0.06(+0.18%)
Mar 04, 2021	36.72	36.80	36.31	36.47	3,123,191	-0.25(-0.67%)
Mar 03, 2021	36.67	36.85	36.53	36.72	2,657,160	-0.38(-1.04%)
Mar 02, 2021	36.92	37.12	36.89	37.10	2,506,521	+0.01(+0.02%)
Mar 01, 2021	36.99	37.16	36.84	37.09	6,391,979	-0.48(-1.29%)
Feb 26, 2021	36.94	37.59	36.69	37.58	6,074,173	+1.18(+3.24%)
Feb 25, 2021	36.70	36.80	35.96	36.40	6,558,736	-0.65(-1.75%)
Feb 24, 2021	36.68	37.12	36.63	37.05	1,883,725	-0.23(-0.61%)
Feb 23, 2021	37.21	37.45	37.11	37.28	2,318,847	-0.10(-0.27%)
Feb 22, 2021	37.57	37.75	37.26	37.38	1,758,989	-0.27(-0.71%)
Feb 19, 2021	37.84	37.90	37.54	37.64	1,803,830	-0.49(-1.30%)
Feb 18, 2021	37.98	38.21	37.90	38.14	1,603,073	-0.12(-0.31%)
Feb 17, 2021	38.28	38.39	38.04	38.26	2,751,671	+0.20(+0.53%)
Feb 16, 2021	38.13	38.23	37.97	38.05	1,886,629	-0.55(-1.42%)
Feb 12, 2021	38.72	38.83	38.57	38.60	1,447,085	-0.44(-1.13%)
Feb 11, 2021	39.23	39.26	39.00	39.04	2,927,264	-0.20(-0.51%)
Feb 10, 2021	39.12	39.26	39.10	39.24	1,655,637	+0.24(+0.61%)
Feb 09, 2021	39.12	39.23	38.97	39.01	4,472,931	+0.02(+0.05%)
Feb 08, 2021	38.90	39.13	38.83	38.99	1,843,809	+0.16(+0.42%)
Feb 05, 2021	39.09	39.21	38.81	38.82	3,334,938	-0.32(-0.82%)
Feb 04, 2021	39.13	39.21	39.04	39.14	1,369,220	-0.10(-0.26%)
Feb 03, 2021	39.44	39.47	39.24	39.24	753,809	-0.36(-0.90%)
Feb 02, 2021	39.52	39.61	39.47	39.60	715,257	-0.24(-0.60%)

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.