SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	27.06	27.03	27.03	27.03	23,005	-0.02(-0.09%)
Aug 28, 2014	27.07	27.10	27.00	27.05	27,340	+0.21(+0.77%)
Aug 27, 2014	26.79	26.89	26.73	26.84	9,143	+0.14(+0.52%)
Aug 26, 2014	26.85	26.85	26.69	26.70	102,749	-0.07(-0.25%)
Aug 25, 2014	26.71	26.78	26.68	26.77	36,174	+0.10(+0.37%)
Aug 22, 2014	26.65	26.69	26.49	26.67	28,224	+0.13(+0.50%)
Aug 21, 2014	26.45	26.57	26.45	26.54	21,538	+0.12(+0.45%)
Aug 20, 2014	26.47	26.47	26.34	26.42	27,744	-0.03(-0.12%)
Aug 19, 2014	26.68	26.68	26.44	26.45	31,570	-0.07(-0.27%)
Aug 18, 2014	26.64	26.65	26.49	26.52	58,921	-0.21(-0.79%)
Aug 15, 2014	26.57	26.91	26.57	26.74	90,326	+0.25(+0.94%)
Aug 14, 2014	26.41	26.49	26.21	26.49	13,378	+0.19(+0.73%)
Aug 13, 2014	26.28	26.32	26.18	26.29	35,438	+0.13(+0.51%)
Aug 12, 2014	26.40	26.40	26.16	26.16	181,935	-0.15(-0.58%)
Aug 11, 2014	26.34	26.37	26.28	26.31	17,077	-0.02(-0.06%)
Aug 08, 2014	26.41	26.49	26.30	26.33	50,407	-0.02(-0.09%)
Aug 07, 2014	26.22	26.36	26.21	26.35	27,220	+0.23(+0.90%)
Aug 06, 2014	26.32	26.36	26.12	26.12	26,734	-0.02(-0.06%)
Aug 05, 2014	26.06	26.16	25.93	26.13	39,101	+0.07(+0.29%)
Aug 04, 2014	26.20	26.20	26.05	26.06	127,796	-0.03(-0.12%)
Aug 01, 2014	25.80	26.18	25.80	26.09	392,643	+0.18(+0.71%)
Jul 31, 2014	25.80	25.93	25.80	25.91	69,336	-0.07(-0.27%)
Jul 30, 2014	26.13	26.19	25.96	25.98	46,431	-0.34(-1.28%)
Jul 29, 2014	26.30	26.33	26.26	26.31	28,861	+0.11(+0.41%)
Jul 28, 2014	26.25	26.30	26.21	26.21	16,744	-0.05(-0.20%)
Jul 25, 2014	26.20	26.26	26.16	26.26	17,198	+0.25(+0.95%)
Jul 24, 2014	26.05	26.05	25.98	26.01	20,737	-0.22(-0.84%)
Jul 23, 2014	26.23	26.26	26.23	26.23	11,842	+0.05(+0.18%)
Jul 22, 2014	26.18	26.19	26.07	26.19	18,674	+0.02(+0.09%)
Jul 21, 2014	26.13	26.22	26.13	26.16	34,504	+0.13(+0.52%)
Jul 18, 2014	26.12	26.12	25.96	26.03	34,153	-0.08(-0.31%)
Jul 17, 2014	25.96	26.13	25.91	26.11	50,349	+0.32(+1.23%)
Jul 16, 2014	25.70	25.79	25.69	25.79	38,179	+0.06(+0.25%)
Jul 15, 2014	25.69	25.79	25.63	25.73	21,234	+0.02(+0.08%)
Jul 14, 2014	25.79	25.79	25.71	25.71	17,762	-0.09(-0.34%)
Jul 11, 2014	25.80	25.87	25.80	25.80	27,180	+0.08(+0.29%)
Jul 10, 2014	25.87	25.87	25.70	25.72	45,457	-0.01(-0.02%)
Jul 09, 2014	25.63	25.73	25.59	25.73	75,248	+0.07(+0.29%)
Jul 08, 2014	25.57	25.67	25.57	25.65	16,885	+0.23(+0.91%)
Jul 07, 2014	25.34	25.45	25.34	25.42	81,699	+0.20(+0.79%)
Jul 03, 2014	25.15	25.22	25.22	25.22	107,121	-0.09(-0.35%)
Jul 02, 2014	25.46	25.46	25.29	25.31	56,148	-0.24(-0.95%)
Jul 01, 2014	25.60	25.64	25.55	25.55	492,198	-0.25(-0.99%)
Jun 30, 2014	25.75	25.81	25.72	25.81	43,921	+0.11(+0.42%)
Jun 27, 2014	25.82	25.82	25.70	25.70	31,403	-0.05(-0.18%)
Jun 26, 2014	25.73	25.80	25.73	25.75	47,250	+0.11(+0.43%)
Jun 25, 2014	25.70	25.71	25.61	25.64	20,683	+0.11(+0.41%)
Jun 24, 2014	25.46	25.54	25.44	25.53	17,293	+0.19(+0.75%)
Jun 23, 2014	25.47	25.47	25.34	25.34	35,295	-0.03(-0.12%)
Jun 20, 2014	25.24	25.37	25.20	25.37	12,042	+0.12(+0.46%)
Jun 19, 2014	25.53	25.53	25.18	25.26	17,159	-0.26(-1.04%)
Jun 18, 2014	25.39	25.52	25.38	25.52	23,899	+0.18(+0.73%)
Jun 17, 2014	25.35	25.40	25.33	25.34	11,302	-0.23(-0.90%)
Jun 16, 2014	25.50	25.57	25.46	25.57	14,051	+0.10(+0.41%)
Jun 13, 2014	25.39	25.55	25.39	25.46	19,178	-0.05(-0.20%)
Jun 12, 2014	25.29	25.54	25.26	25.51	23,504	+0.26(+1.03%)
Jun 11, 2014	25.34	25.34	25.22	25.25	40,543	-0.04(-0.15%)
Jun 10, 2014	25.28	25.30	25.19	25.29	41,295	-0.08(-0.31%)
Jun 06, 2014	25.49	25.52	25.36	25.37	36,707	-0.00(-0.01%)
Jun 05, 2014	25.28	25.44	25.24	25.37	41,848	+0.03(+0.13%)
Jun 04, 2014	25.40	25.40	25.29	25.34	29,823	-0.02(-0.09%)
Jun 03, 2014	25.58	25.58	25.35	25.36	79,105	-0.30(-1.18%)

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.