SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.11	30.18	29.96	30.02	118,629	-0.04(-0.14%)
May 30, 2018	29.94	30.06	29.91	30.06	301,431	-0.20(-0.65%)
May 29, 2018	29.90	30.30	29.82	30.26	316,025	+0.62(+2.09%)
May 25, 2018		29.64	29.64	29.64	0	+0.22(+0.73%)
May 24, 2018	29.38	29.47	29.38	29.42	77,714	+0.21(+0.74%)
May 23, 2018	29.17	29.24	29.15	29.21	258,561	+0.20(+0.68%)
May 22, 2018	29.04	29.05	28.96	29.01	374,393	-0.04(-0.15%)
May 21, 2018	28.99	29.06	28.97	29.05	185,716	+0.03(+0.09%)
May 18, 2018	28.87	29.04	28.87	29.03	648,335	+0.25(+0.87%)
May 17, 2018	28.89	28.93	28.77	28.78	252,495	-0.13(-0.45%)
May 16, 2018	29.09	29.10	28.91	28.91	123,468	-0.13(-0.44%)
May 15, 2018	29.13	29.13	28.90	29.04	164,370	-0.33(-1.11%)
May 14, 2018	29.40	29.46	29.36	29.36	67,945	-0.13(-0.44%)
May 11, 2018	29.55	29.55	29.42	29.49	103,351	+0.04(+0.15%)
May 10, 2018	29.36	29.46	29.31	29.45	92,238	+0.21(+0.74%)
May 09, 2018	29.25	29.33	29.23	29.24	126,014	-0.17(-0.58%)
May 08, 2018	29.36	29.46	29.31	29.41	58,521	-0.03(-0.09%)
May 07, 2018	29.47	29.48	29.42	29.43	155,145	-0.03(-0.12%)
May 04, 2018	29.51	29.52	29.35	29.47	193,009	+0.03(+0.09%)
May 03, 2018	29.44	29.53	29.40	29.44	1,727,190	+0.14(+0.47%)
May 02, 2018	29.39	29.43	29.30	29.30	49,316	-0.02(-0.06%)
May 01, 2018	29.42	29.42	29.30	29.32	317,408	-0.12(-0.42%)
Apr 30, 2018	29.44	29.53	29.42	29.45	334,362	+0.07(+0.23%)
Apr 27, 2018	29.27	29.39	29.27	29.38	259,235	+0.22(+0.77%)
Apr 26, 2018	29.09	29.20	29.09	29.15	36,726	+0.19(+0.65%)
Apr 25, 2018	29.03	29.07	28.91	28.97	144,257	-0.20(-0.68%)
Apr 24, 2018	29.22	29.27	29.13	29.16	140,511	-0.14(-0.47%)
Apr 23, 2018	29.25	29.31	29.19	29.30	129,488	+0.02(+0.06%)
Apr 20, 2018	29.39	29.43	29.28	29.28	51,807	-0.21(-0.73%)
Apr 19, 2018	29.51	29.51	29.36	29.50	90,782	-0.22(-0.75%)
Apr 18, 2018	29.96	29.96	29.71	29.72	62,576	-0.24(-0.80%)
Apr 17, 2018	29.86	30.03	29.86	29.96	52,916	+0.09(+0.32%)
Apr 16, 2018	29.69	29.88	29.68	29.87	71,910	+0.00(+0.00%)
Apr 13, 2018	29.78	29.91	29.78	29.87	82,687	+0.06(+0.20%)
Apr 12, 2018	29.92	29.93	29.75	29.81	69,070	-0.21(-0.71%)
Apr 11, 2018	30.09	30.10	29.95	30.02	68,733	+0.09(+0.32%)
Apr 10, 2018	29.97	29.97	29.84	29.93	95,040	-0.02(-0.06%)
Apr 09, 2018	29.83	29.95	29.75	29.94	103,137	+0.03(+0.12%)
Apr 06, 2018	29.82	29.94	29.73	29.91	601,295	+0.28(+0.96%)
Apr 05, 2018	29.67	29.69	29.59	29.63	206,939	-0.21(-0.69%)
Apr 04, 2018	30.00	30.01	29.82	29.83	1,058,892	-0.05(-0.17%)
Apr 03, 2018	30.01	30.01	29.88	29.88	385,849	-0.22(-0.74%)
Apr 02, 2018	29.99	30.25	29.94	30.11	566,228	+0.05(+0.16%)
Mar 29, 2018		30.06	30.06	30.06	0	+0.16(+0.54%)
Mar 28, 2018	29.95	29.98	29.83	29.89	140,206	+0.06(+0.20%)
Mar 27, 2018	29.58	29.86	29.56	29.83	122,554	+0.30(+1.01%)
Mar 26, 2018	29.61	29.70	29.54	29.54	108,270	-0.10(-0.35%)
Mar 23, 2018	29.54	29.67	29.52	29.64	63,029	-0.02(-0.07%)
Mar 22, 2018	29.65	29.78	29.54	29.66	92,174	+0.28(+0.95%)
Mar 21, 2018	29.27	29.39	29.17	29.38	53,147	+0.03(+0.12%)
Mar 20, 2018	29.31	29.41	29.31	29.35	40,277	-0.12(-0.41%)
Mar 19, 2018	29.43	29.59	29.40	29.47	64,249	-0.09(-0.32%)
Mar 16, 2018	29.56	29.59	29.49	29.56	49,005	-0.10(-0.35%)
Mar 15, 2018	29.65	29.70	29.59	29.66	46,982	+0.01(+0.03%)
Mar 14, 2018	29.47	29.69	29.47	29.65	106,628	+0.23(+0.79%)
Mar 13, 2018	29.35	29.45	29.27	29.42	71,065	+0.14(+0.47%)
Mar 12, 2018	29.17	29.30	29.17	29.29	130,113	+0.18(+0.62%)
Mar 09, 2018	29.09	29.18	29.03	29.11	81,269	-0.18(-0.61%)
Mar 08, 2018	29.23	29.35	29.21	29.29	47,525	+0.16(+0.56%)
Mar 07, 2018		29.28	29.12	29.12	50,159	-0.02(-0.06%)
Mar 06, 2018	29.19	29.28	29.13	29.14	81,113	+0.03(+0.12%)
Mar 05, 2018	29.32	29.32	29.01	29.11	1,243,604	-0.07(-0.23%)
Mar 02, 2018	29.29	29.33	29.14	29.18	203,176	-0.27(-0.93%)

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.