SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	27.52	27.61	27.35	27.59	4,950,959	+0.18(+0.66%)
Jun 04, 2024	27.30	27.47	27.25	27.41	7,590,888	+0.30(+1.11%)
Jun 03, 2024	26.88	27.16	26.87	27.11	4,094,104	+0.34(+1.27%)
May 31, 2024	26.73	26.79	26.68	26.77	3,694,509	+0.20(+0.75%)
May 30, 2024	26.50	26.58	26.45	26.57	3,677,546	+0.23(+0.87%)
May 29, 2024	26.43	26.44	26.24	26.34	3,132,513	-0.28(-1.05%)
May 28, 2024	26.96	26.97	26.61	26.62	2,965,752	-0.37(-1.37%)
May 24, 2024	26.85	26.99	26.84	26.99	2,026,606	+0.07(+0.26%)
May 23, 2024	27.09	27.09	26.82	26.92	3,552,768	-0.15(-0.55%)
May 22, 2024	26.95	27.09	26.95	27.07	2,292,675	+0.02(+0.07%)
May 21, 2024	27.08	27.09	27.00	27.05	1,898,713	+0.12(+0.44%)
May 20, 2024	26.90	26.97	26.88	26.93	2,190,619	-0.06(-0.22%)
May 17, 2024	27.06	27.10	26.97	26.99	2,112,592	-0.18(-0.66%)
May 16, 2024	27.27	27.27	27.13	27.17	2,219,819	-0.04(-0.15%)
May 15, 2024	27.13	27.23	27.05	27.21	2,803,159	+0.38(+1.41%)
May 14, 2024	26.80	26.86	26.72	26.83	2,694,760	+0.12(+0.45%)
May 13, 2024	26.77	26.78	26.69	26.71	2,334,741	+0.06(+0.22%)
May 10, 2024	26.69	26.71	26.60	26.65	1,738,894	-0.13(-0.48%)
May 09, 2024	26.57	26.82	26.57	26.78	3,368,301	+0.11(+0.41%)
May 08, 2024	26.69	26.74	26.66	26.67	2,234,043	-0.15(-0.56%)
May 07, 2024	26.86	26.95	26.77	26.82	2,705,043	+0.17(+0.64%)
May 06, 2024	26.58	26.68	26.52	26.65	2,094,182	+0.11(+0.41%)
May 03, 2024	26.60	26.64	26.42	26.54	3,510,951	+0.23(+0.87%)
May 02, 2024	26.10	26.34	26.06	26.31	2,524,431	+0.12(+0.46%)
May 01, 2024	26.20	26.37	26.09	26.19	7,288,523	+0.17(+0.64%)
Apr 30, 2024	26.07	26.15	25.99	26.03	7,429,032	-0.18(-0.68%)
Apr 29, 2024	26.14	26.23	26.09	26.21	3,376,533	+0.19(+0.73%)
Apr 26, 2024	26.02	26.12	25.99	26.02	3,245,387	+0.13(+0.50%)
Apr 25, 2024	25.80	25.93	25.76	25.89	4,315,489	-0.17(-0.65%)
Apr 24, 2024	26.11	26.12	25.94	26.06	3,185,114	-0.17(-0.64%)
Apr 23, 2024	26.13	26.36	26.08	26.23	3,643,460	+0.02(+0.08%)
Apr 22, 2024	26.12	26.25	26.11	26.21	2,539,753	-0.03(-0.11%)
Apr 19, 2024	26.31	26.31	26.18	26.24	2,926,735	+0.08(+0.30%)
Apr 18, 2024	26.27	26.28	26.10	26.16	2,850,705	-0.14(-0.53%)
Apr 17, 2024	26.17	26.31	26.06	26.30	3,209,387	+0.27(+1.03%)
Apr 16, 2024	25.94	26.08	25.87	26.03	4,507,241	-0.15(-0.57%)
Apr 15, 2024	26.26	26.26	26.07	26.18	4,416,309	-0.39(-1.46%)
Apr 12, 2024	26.63	26.72	26.54	26.56	5,686,474	+0.15(+0.56%)
Apr 11, 2024	26.57	26.59	26.34	26.41	6,099,700	-0.13(-0.49%)
Apr 10, 2024	26.80	26.82	26.47	26.54	8,793,032	-0.56(-2.05%)
Apr 09, 2024	27.01	27.13	27.00	27.10	5,932,263	+0.23(+0.85%)
Apr 08, 2024	26.77	26.92	26.77	26.87	4,780,200	-0.02(-0.07%)
Apr 05, 2024	26.94	27.08	26.87	26.89	3,820,302	-0.33(-1.20%)
Apr 04, 2024	27.20	27.24	27.04	27.22	3,547,022	+0.19(+0.70%)
Apr 03, 2024	26.82	27.04	26.76	27.03	6,144,794	-0.03(-0.11%)
Apr 02, 2024	26.90	27.07	26.85	27.06	4,719,437	-0.11(-0.40%)

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.