SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	29.81	29.81	29.75	29.77	321,184	+0.16(+0.53%)
Jul 30, 2018	29.59	29.71	29.59	29.62	373,460	-0.11(-0.38%)
Jul 27, 2018	29.82	29.82	29.70	29.73	133,103	+0.05(+0.17%)
Jul 26, 2018	29.79	29.82	29.65	29.68	140,421	-0.05(-0.17%)
Jul 25, 2018	29.87	29.90	29.67	29.73	93,548	-0.05(-0.17%)
Jul 24, 2018	29.69	29.80	29.64	29.78	162,187	+0.09(+0.29%)
Jul 23, 2018	29.95	29.95	29.66	29.70	295,409	-0.34(-1.12%)
Jul 20, 2018	30.23	30.23	30.00	30.03	1,099,127	-0.35(-1.17%)
Jul 19, 2018	30.25	30.40	30.25	30.39	93,330	+0.17(+0.57%)
Jul 18, 2018	30.34	30.34	30.19	30.21	955,949	-0.11(-0.37%)
Jul 17, 2018	30.40	30.41	30.30	30.33	98,366	-0.04(-0.14%)
Jul 16, 2018	30.38	30.38	30.24	30.37	274,278	-0.11(-0.37%)
Jul 13, 2018	30.46	30.52	30.46	30.48	439,586	+0.08(+0.26%)
Jul 12, 2018	30.38	30.44	30.36	30.40	261,531	-0.03(-0.11%)
Jul 11, 2018	30.41	30.46	30.35	30.44	1,620,230	+0.11(+0.37%)
Jul 10, 2018	30.27	30.34	30.27	30.33	79,481	+0.01(+0.03%)
Jul 09, 2018	30.34	30.35	30.29	30.32	66,646	-0.18(-0.59%)
Jul 06, 2018	30.48	30.53	30.43	30.50	238,769	+0.12(+0.40%)
Jul 05, 2018	30.36	30.46	30.35	30.38	1,362,856	+0.05(+0.17%)
Jul 03, 2018		30.33	30.33	30.33	0	+0.15(+0.49%)
Jul 02, 2018	30.25	30.26	30.15	30.18	960,267	-0.02(-0.06%)
Jun 29, 2018		30.37	30.17	30.20	1,762,432	-0.09(-0.31%)
Jun 28, 2018	30.26	30.32	30.22	30.29	161,141	+0.00(+0.00%)
Jun 27, 2018	30.19	30.30	30.16	30.29	2,510,437	+0.29(+0.98%)
Jun 26, 2018	29.97	30.03	29.95	30.00	60,723	+0.02(+0.06%)
Jun 25, 2018	29.92	30.04	29.92	29.98	121,673	+0.09(+0.29%)
Jun 22, 2018	29.80	29.91	29.80	29.90	48,439	+0.01(+0.03%)
Jun 21, 2018	29.85	29.94	29.83	29.89	43,129	+0.15(+0.49%)
Jun 20, 2018	29.95	29.95	29.74	29.74	90,332	-0.25(-0.83%)
Jun 19, 2018	30.02	30.08	29.94	29.99	231,169	+0.16(+0.55%)
Jun 18, 2018	29.90	29.90	29.78	29.83	153,291	-0.03(-0.09%)
Jun 15, 2018		30.03	29.84	29.85	78,936	+0.03(+0.12%)
Jun 14, 2018	29.71	29.84	29.66	29.82	77,217	+0.22(+0.76%)
Jun 13, 2018	29.63	29.68	29.46	29.59	47,986	-0.02(-0.06%)
Jun 12, 2018	29.53	29.64	29.52	29.61	145,726	+0.02(+0.06%)
Jun 11, 2018	29.57	29.63	29.53	29.59	150,081	-0.07(-0.23%)
Jun 08, 2018	29.67	29.72	29.65	29.66	101,100	-0.09(-0.29%)
Jun 07, 2018	29.48	29.89	29.48	29.75	193,731	+0.27(+0.91%)
Jun 06, 2018			29.40	29.48	186,741	-0.22(-0.75%)
Jun 05, 2018	29.78	29.81	29.70	29.71	1,440,674	+0.08(+0.26%)
Jun 04, 2018	29.81	29.81	29.63	29.63	238,753	-0.21(-0.69%)
Jun 01, 2018	29.84	29.95	29.75	29.84	359,000	-0.18(-0.61%)
May 31, 2018	30.11	30.18	29.96	30.02	118,627	-0.04(-0.14%)
May 30, 2018	29.94	30.06	29.91	30.06	301,425	-0.20(-0.65%)
May 29, 2018	29.90	30.30	29.82	30.26	316,019	+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	29.43	77,712	+0.21(+0.74%)
May 23, 2018	29.17	29.24	29.15	29.21	258,556	+0.20(+0.68%)
May 22, 2018	29.04	29.05	28.96	29.01	374,386	-0.04(-0.15%)
May 21, 2018	29.00	29.06	28.97	29.06	185,712	+0.03(+0.09%)
May 18, 2018	28.87	29.04	28.87	29.03	648,323	+0.25(+0.87%)
May 17, 2018	28.89	28.93	28.77	28.78	252,491	-0.13(-0.45%)
May 16, 2018	29.09	29.10	28.91	28.91	123,466	-0.13(-0.44%)
May 15, 2018	29.13	29.13	28.90	29.04	164,367	-0.33(-1.11%)
May 14, 2018	29.40	29.46	29.36	29.36	67,944	-0.13(-0.44%)
May 11, 2018	29.55	29.55	29.42	29.49	103,349	+0.04(+0.15%)
May 10, 2018	29.36	29.46	29.31	29.45	92,237	+0.21(+0.74%)
May 09, 2018	29.25	29.33	29.23	29.24	126,012	-0.17(-0.58%)
May 08, 2018	29.36	29.46	29.31	29.41	58,520	-0.03(-0.09%)
May 07, 2018	29.47	29.48	29.42	29.43	155,142	-0.03(-0.12%)
May 04, 2018	29.51	29.52	29.35	29.47	193,005	+0.03(+0.09%)
May 03, 2018	29.44	29.53	29.40	29.44	1,727,159	+0.14(+0.47%)
May 02, 2018	29.39	29.43	29.30	29.30	49,315	-0.02(-0.06%)

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.