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%)
Apr 01, 2024	27.39	27.39	27.16	27.17	3,618,825	-0.50(-1.80%)
Mar 28, 2024	27.61	27.68	27.67	27.67	7,383,698	+0.00(+0.00%)
Mar 27, 2024	27.51	27.68	27.48	27.67	6,268,030	+0.23(+0.83%)
Mar 26, 2024	27.37	27.46	27.30	27.44	2,748,381	+0.07(+0.25%)
Mar 25, 2024	27.43	27.43	27.31	27.37	8,912,618	-0.13(-0.47%)
Mar 22, 2024	27.56	27.56	27.45	27.50	2,021,090	+0.25(+0.91%)
Mar 21, 2024	27.30	27.34	27.15	27.25	2,874,315	+0.05(+0.18%)
Mar 20, 2024	27.23	27.44	27.02	27.20	4,445,164	+0.01(+0.04%)
Mar 19, 2024	27.15	27.27	27.11	27.19	3,332,255	+0.09(+0.33%)
Mar 18, 2024	27.11	27.18	27.04	27.10	3,020,682	-0.08(-0.29%)
Mar 15, 2024	27.20	27.24	27.13	27.18	4,090,255	-0.02(-0.07%)
Mar 14, 2024	27.40	27.40	27.17	27.20	4,407,604	-0.40(-1.44%)
Mar 13, 2024	27.62	27.67	27.55	27.60	2,091,757	-0.10(-0.36%)
Mar 12, 2024	27.78	27.80	27.66	27.70	2,298,797	-0.25(-0.89%)
Mar 11, 2024	28.00	28.02	27.85	27.95	3,061,092	-0.02(-0.07%)
Mar 08, 2024	27.97	28.02	27.89	27.97	6,506,460	-0.03(-0.11%)
Mar 07, 2024	28.10	28.11	27.88	28.00	4,078,598	+0.01(+0.04%)
Mar 06, 2024	27.86	28.03	27.84	27.99	2,549,613	+0.15(+0.53%)
Mar 05, 2024	27.77	27.91	27.71	27.84	2,520,439	+0.39(+1.41%)
Mar 04, 2024	27.36	27.48	27.35	27.45	3,894,868	-0.10(-0.36%)
Mar 01, 2024	27.28	27.58	27.16	27.55	3,785,607	+0.16(+0.58%)
Feb 29, 2024	27.29	27.43	27.29	27.39	5,158,200	+0.16(+0.58%)
Feb 28, 2024	27.10	27.24	27.06	27.23	4,155,006	+0.16(+0.58%)
Feb 27, 2024	27.15	27.21	27.04	27.07	3,013,410	-0.16(-0.58%)
Feb 26, 2024	27.33	27.34	27.12	27.23	4,203,219	-0.09(-0.33%)
Feb 23, 2024	27.02	27.34	27.02	27.32	3,510,251	+0.34(+1.24%)
Feb 22, 2024	26.93	27.04	26.91	26.98	3,710,891	+0.08(+0.29%)
Feb 21, 2024	27.06	27.09	26.85	26.91	4,183,325	-0.16(-0.58%)
Feb 20, 2024	27.04	27.16	27.03	27.06	2,184,940	+0.03(+0.11%)
Feb 16, 2024	26.95	27.05	26.93	27.03	2,930,190	-0.15(-0.54%)
Feb 15, 2024	27.26	27.31	27.11	27.18	4,459,561	+0.13(+0.47%)
Feb 14, 2024	26.92	27.12	26.90	27.05	4,712,315	+0.13(+0.48%)
Feb 13, 2024	27.07	27.12	26.92	26.93	3,354,147	-0.45(-1.66%)
Feb 12, 2024	27.36	27.43	27.25	27.38	3,326,046	+0.03(+0.11%)
Feb 09, 2024	27.32	27.39	27.29	27.35	3,385,401	-0.05(-0.18%)
Feb 08, 2024	27.40	27.48	27.30	27.40	16,230,763	-0.17(-0.61%)
Feb 07, 2024	27.56	27.73	27.54	27.57	4,800,420	-0.11(-0.39%)
Feb 06, 2024	27.46	27.71	27.45	27.68	3,841,120	+0.24(+0.86%)
Feb 05, 2024	27.57	27.63	27.39	27.44	4,305,095	-0.51(-1.84%)
Feb 02, 2024	28.00	28.09	27.84	27.95	4,426,204	-0.57(-2.01%)
Feb 01, 2024	28.34	28.67	28.26	28.52	6,406,972	+0.48(+1.72%)
Jan 31, 2024	27.92	28.11	27.87	28.04	5,320,848	+0.27(+0.96%)
Jan 30, 2024	27.72	27.78	27.51	27.78	4,687,018	+0.22(+0.79%)
Jan 29, 2024	27.41	27.63	27.36	27.56	3,226,503	+0.30(+1.08%)
Jan 26, 2024	27.29	27.34	27.18	27.26	3,421,272	-0.06(-0.22%)
Jan 25, 2024	27.31	27.38	27.22	27.32	5,452,067	+0.18(+0.65%)
Jan 24, 2024	27.46	27.48	27.09	27.15	4,174,039	-0.16(-0.58%)
Jan 23, 2024	27.30	27.33	27.18	27.30	2,918,461	-0.19(-0.68%)
Jan 22, 2024	27.54	27.61	27.43	27.49	4,486,340	+0.16(+0.58%)
Jan 19, 2024	27.22	27.36	27.12	27.33	4,177,419	+0.07(+0.25%)
Jan 18, 2024	27.43	27.46	27.18	27.26	4,256,536	-0.23(-0.82%)
Jan 17, 2024	27.48	27.58	27.36	27.49	5,981,635	-0.05(-0.18%)
Jan 16, 2024	27.78	27.81	27.46	27.54	6,502,462	-0.46(-1.65%)
Jan 12, 2024	28.05	28.19	27.92	28.00	4,427,909	-0.01(-0.03%)
Jan 11, 2024	27.86	28.05	27.75	28.01	5,493,592	+0.16(+0.57%)
Jan 10, 2024	28.06	28.09	27.84	27.85	7,620,766	-0.14(-0.49%)
Jan 09, 2024	27.97	28.11	27.96	27.99	5,466,346	-0.12(-0.42%)
Jan 08, 2024	27.84	28.17	27.82	28.11	4,789,238	+0.24(+0.85%)
Jan 05, 2024	27.91	28.23	27.83	27.87	4,662,121	-0.25(-0.88%)
Jan 04, 2024	28.16	28.22	28.07	28.12	4,896,286	-0.40(-1.41%)
Jan 03, 2024	28.15	28.54	28.10	28.52	5,508,625	+0.14(+0.49%)
Jan 02, 2024	28.38	28.48	28.32	28.39	3,716,815	-0.18(-0.62%)
Dec 29, 2023	28.61	28.78	28.52	28.56	8,119,009	-0.23(-0.79%)
Dec 28, 2023	28.87	29.00	28.72	28.79	3,418,766	-0.19(-0.65%)
Dec 27, 2023	28.78	28.99	28.71	28.98	2,723,784	+0.48(+1.69%)
Dec 26, 2023	28.43	28.54	28.43	28.49	3,640,240	+0.05(+0.17%)
Dec 22, 2023	28.65	28.66	28.36	28.44	3,089,037	-0.09(-0.31%)
Dec 21, 2023	28.74	28.77	28.48	28.53	3,774,649	-0.16(-0.55%)
Dec 20, 2023	28.54	28.72	28.42	28.69	3,539,545	+0.22(+0.76%)
Dec 19, 2023	28.48	28.58	28.43	28.47	2,650,639	+0.12(+0.42%)
Dec 18, 2023	28.36	28.38	28.26	28.36	3,330,382	-0.20(-0.72%)
Dec 15, 2023	28.44	28.61	28.41	28.56	3,848,678	+0.04(+0.14%)
Dec 14, 2023	28.17	28.53	28.13	28.52	8,830,263	+0.67(+2.40%)
Dec 13, 2023	27.41	27.91	27.37	27.85	5,816,982	+0.59(+2.16%)
Dec 12, 2023	27.14	27.32	27.08	27.27	8,572,947	+0.10(+0.36%)
Dec 11, 2023	27.10	27.21	26.95	27.17	6,983,901	-0.06(-0.22%)
Dec 08, 2023	27.21	27.28	27.07	27.23	4,374,954	-0.23(-0.82%)
Dec 07, 2023	27.41	27.64	27.38	27.45	3,720,488	-0.14(-0.50%)
Dec 06, 2023	27.39	27.65	27.34	27.59	3,976,608	+0.33(+1.22%)
Dec 05, 2023	27.02	27.27	26.99	27.26	6,669,865	+0.50(+1.87%)
Dec 04, 2023	26.70	26.79	26.60	26.75	4,279,222	-0.07(-0.26%)
Dec 01, 2023	26.38	26.86	26.34	26.82	6,202,523	+0.44(+1.68%)
Nov 30, 2023	26.48	26.53	26.27	26.38	10,542,059	-0.27(-1.03%)
Nov 29, 2023	26.52	26.67	26.43	26.65	4,523,972	+0.30(+1.15%)
Nov 28, 2023	26.19	26.37	26.16	26.35	5,466,857	+0.06(+0.22%)
Nov 27, 2023	26.03	26.29	26.01	26.29	3,434,832	+0.39(+1.51%)
Nov 24, 2023	25.98	26.01	25.90	25.90	1,144,426	-0.28(-1.08%)
Nov 22, 2023	26.26	26.30	26.06	26.18	3,266,341	+0.09(+0.34%)
Nov 21, 2023	26.12	26.18	25.95	26.10	5,517,430	-0.02(-0.08%)
Nov 20, 2023	25.87	26.14	25.87	26.12	4,378,063	+0.14(+0.53%)
Nov 17, 2023	26.01	26.09	25.88	25.98	2,825,374	+0.11(+0.42%)
Nov 16, 2023	25.79	25.97	25.78	25.87	4,397,766	+0.28(+1.11%)
Nov 15, 2023	25.72	25.74	25.52	25.59	5,473,658	-0.34(-1.32%)
Nov 14, 2023	25.99	26.02	25.79	25.93	4,161,564	+0.54(+2.12%)
Nov 13, 2023	25.23	25.42	25.14	25.39	3,149,062	-0.03(-0.12%)
Nov 10, 2023	25.51	25.55	25.37	25.42	5,376,492	+0.11(+0.43%)
Nov 09, 2023	25.69	25.70	25.11	25.31	7,113,849	-0.54(-2.08%)
Nov 08, 2023	25.57	25.87	25.56	25.85	4,189,436	+0.38(+1.50%)
Nov 07, 2023	25.35	25.59	25.35	25.47	4,860,296	+0.33(+1.32%)
Nov 06, 2023	25.22	25.24	25.08	25.14	4,341,367	-0.23(-0.89%)
Nov 03, 2023	25.66	25.73	25.34	25.36	5,752,280	+0.20(+0.78%)
Nov 02, 2023	25.10	25.26	24.97	25.17	5,330,658	+0.51(+2.06%)
Nov 01, 2023	24.38	24.68	24.37	24.66	7,936,141	+0.47(+1.96%)
Oct 31, 2023	24.37	24.48	24.16	24.18	4,696,017	-0.10(-0.40%)
Oct 30, 2023	24.22	24.39	24.08	24.28	5,453,563	-0.11(-0.44%)
Oct 27, 2023	24.31	24.41	24.21	24.39	4,650,595	-0.06(-0.24%)
Oct 26, 2023	24.15	24.49	24.12	24.45	5,451,542	+0.33(+1.38%)
Oct 25, 2023	24.27	24.29	24.04	24.12	7,549,274	-0.48(-1.94%)
Oct 24, 2023	24.40	24.61	24.29	24.59	6,967,436	+0.23(+0.96%)
Oct 23, 2023	23.95	24.51	23.86	24.36	7,996,734	+0.30(+1.26%)
Oct 20, 2023	24.01	24.15	23.95	24.06	8,274,516	+0.12(+0.49%)
Oct 19, 2023	24.24	24.38	23.92	23.94	9,755,493	-0.42(-1.72%)
Oct 18, 2023	24.34	24.43	24.20	24.36	7,249,141	-0.21(-0.87%)
Oct 17, 2023	24.47	24.67	24.37	24.57	8,108,171	-0.27(-1.10%)
Oct 16, 2023	24.84	24.90	24.77	24.85	8,629,439	-0.37(-1.47%)
Oct 13, 2023	25.23	25.28	25.10	25.22	7,111,698	+0.40(+1.61%)
Oct 12, 2023	25.33	25.36	24.78	24.82	7,268,397	-0.63(-2.49%)
Oct 11, 2023	25.28	25.45	25.22	25.45	9,582,031	+0.48(+1.91%)
Oct 10, 2023	24.76	25.10	24.66	24.97	9,442,039	-0.02(-0.08%)
Oct 09, 2023	24.68	24.99	24.55	24.99	3,200,384	+0.52(+2.11%)
Oct 06, 2023	24.31	24.70	24.27	24.48	4,929,921	-0.28(-1.14%)
Oct 05, 2023	24.82	24.85	24.70	24.76	5,612,836	-0.10(-0.39%)
Oct 04, 2023	24.73	24.87	24.62	24.86	6,548,166	+0.29(+1.19%)
Oct 03, 2023	24.87	24.96	24.51	24.56	8,320,342	-0.48(-1.91%)
Oct 02, 2023	25.24	25.28	24.96	25.04	6,445,482	-0.38(-1.50%)
Sep 29, 2023	25.60	25.65	25.28	25.42	9,704,902	+0.02(+0.08%)
Sep 28, 2023	25.14	25.43	25.01	25.40	14,588,766	+0.04(+0.15%)
Sep 27, 2023	25.67	25.70	25.26	25.37	8,755,499	-0.13(-0.50%)
Sep 26, 2023	25.65	25.69	25.45	25.49	4,641,881	-0.10(-0.38%)
Sep 25, 2023	25.70	25.67	25.56	25.59	5,070,774	-0.57(-2.19%)
Sep 22, 2023	25.99	26.20	25.95	26.16	6,264,922	+0.19(+0.75%)
Sep 21, 2023	26.10	26.12	25.96	25.97	7,633,668	-0.61(-2.30%)
Sep 20, 2023	26.64	26.72	26.56	26.58	4,461,081	+0.05(+0.18%)
Sep 19, 2023	26.58	26.67	26.50	26.53	3,305,607	-0.14(-0.51%)
Sep 18, 2023	26.52	26.70	26.52	26.67	2,579,247	+0.10(+0.37%)
Sep 15, 2023	26.68	26.68	26.55	26.57	4,044,875	-0.15(-0.55%)
Sep 14, 2023	26.81	26.88	26.67	26.72	4,423,285	-0.16(-0.58%)
Sep 13, 2023	26.79	26.96	26.77	26.87	3,866,172	+0.01(+0.04%)
Sep 12, 2023	26.78	26.86	26.71	26.86	2,426,008	+0.12(+0.44%)
Sep 11, 2023	26.74	26.81	26.70	26.75	4,134,129	-0.16(-0.58%)
Sep 08, 2023	26.92	27.05	26.85	26.90	5,215,436	+0.09(+0.33%)
Sep 07, 2023	26.80	26.82	26.73	26.81	3,940,047	+0.08(+0.29%)
Sep 06, 2023	26.84	26.84	26.68	26.74	5,331,960	+0.03(+0.11%)
Sep 05, 2023	26.88	26.89	26.69	26.71	4,726,635	-0.33(-1.22%)

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.