Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

26.91 +0.20 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 26.73 26.95 26.69 26.91 6,090,909 +0.20(+0.75%)
Sep 21, 2023 26.85 26.87 26.70 26.71 7,421,637 -0.63(-2.30%)
Sep 20, 2023 27.40 27.48 27.32 27.34 4,337,171 +0.05(+0.18%)
Sep 19, 2023 27.34 27.43 27.26 27.29 3,213,791 -0.14(-0.51%)
Sep 18, 2023 27.28 27.46 27.28 27.43 2,507,607 +0.10(+0.37%)
Sep 15, 2023 27.44 27.44 27.31 27.33 3,932,526 -0.15(-0.55%)
Sep 14, 2023 27.58 27.65 27.43 27.48 4,300,425 -0.16(-0.58%)
Sep 13, 2023 27.56 27.73 27.53 27.64 3,758,786 +0.01(+0.04%)
Sep 12, 2023 27.55 27.63 27.47 27.63 2,358,624 +0.12(+0.44%)
Sep 11, 2023 27.50 27.58 27.46 27.51 4,019,301 -0.16(-0.58%)
Sep 08, 2023 27.69 27.82 27.62 27.67 5,070,573 +0.09(+0.33%)
Sep 07, 2023 27.57 27.59 27.49 27.58 3,830,609 +0.08(+0.29%)
Sep 06, 2023 27.61 27.61 27.44 27.50 5,183,861 +0.03(+0.11%)
Sep 05, 2023 27.65 27.66 27.45 27.47 4,595,349 -0.34(-1.22%)
Sep 01, 2023 28.06 28.07 27.75 27.81 3,991,810 -0.40(-1.41%)
Aug 31, 2023 28.19 28.33 28.16 28.21 5,448,672 +0.11(+0.39%)
Aug 30, 2023 28.10 28.16 28.03 28.10 2,567,099 -0.02(-0.07%)
Aug 29, 2023 27.75 28.18 27.75 28.12 6,481,242 +0.28(+1.00%)
Aug 28, 2023 27.93 27.93 27.73 27.84 4,146,478 +0.04(+0.14%)
Aug 25, 2023 27.67 27.89 27.62 27.80 4,483,944 +0.05(+0.18%)
Aug 24, 2023 27.79 27.91 27.73 27.75 4,545,208 -0.15(-0.54%)
Aug 23, 2023 27.60 27.90 27.58 27.90 5,563,064 +0.62(+2.27%)
Aug 22, 2023 27.14 27.31 27.08 27.28 4,927,213 +0.18(+0.66%)
Aug 21, 2023 27.15 27.18 27.03 27.10 7,093,393 -0.36(-1.31%)
Aug 18, 2023 27.36 27.57 27.34 27.46 4,930,632 +0.11(+0.40%)
Aug 17, 2023 27.40 27.41 27.25 27.35 7,246,969 -0.13(-0.47%)
Aug 16, 2023 27.59 27.73 27.44 27.48 6,006,995 -0.20(-0.72%)
Aug 15, 2023 27.74 27.85 27.67 27.68 5,910,206 -0.16(-0.57%)
Aug 14, 2023 27.85 28.03 27.75 27.84 2,908,321 -0.03(-0.11%)
Aug 11, 2023 27.87 28.02 27.85 27.87 3,213,148 -0.11(-0.39%)
Aug 10, 2023 28.36 28.44 27.96 27.98 7,815,982 -0.40(-1.41%)
Aug 09, 2023 28.31 28.42 28.30 28.38 4,365,245 +0.13(+0.46%)
Aug 08, 2023 28.30 28.44 28.19 28.25 4,885,527 +0.29(+1.03%)
Aug 07, 2023 28.08 28.11 27.92 27.96 3,936,946 -0.24(-0.85%)
Aug 04, 2023 27.80 28.23 27.80 28.20 5,665,883 +0.48(+1.73%)
Aug 03, 2023 27.80 27.84 27.63 27.72 9,345,801 -0.61(-2.15%)
Aug 02, 2023 28.29 28.34 28.12 28.33 6,273,107 -0.23(-0.80%)
Aug 01, 2023 28.74 28.76 28.50 28.56 4,885,471 -0.45(-1.55%)
Jul 31, 2023 28.90 29.08 28.90 29.01 5,218,357 +0.06(+0.21%)
Jul 28, 2023 28.84 28.95 28.77 28.95 2,613,280 +0.15(+0.52%)
Jul 27, 2023 29.19 29.25 28.69 28.80 11,925,810 -0.55(-1.86%)
Jul 26, 2023 29.45 29.45 29.26 29.35 4,460,211 +0.04(+0.14%)
Jul 25, 2023 29.21 29.40 29.20 29.31 3,138,506 -0.05(-0.17%)
Jul 24, 2023 29.52 29.57 29.34 29.36 3,538,754 -0.10(-0.34%)
Jul 21, 2023 29.57 29.62 29.43 29.45 8,881,181 +0.02(+0.07%)
Jul 20, 2023 29.58 29.61 29.34 29.43 5,052,226 -0.36(-1.20%)
Jul 19, 2023 29.56 29.81 29.49 29.79 5,445,514 +0.31(+1.05%)
Jul 18, 2023 29.51 29.59 29.45 29.48 3,875,140 +0.11(+0.37%)
Jul 17, 2023 29.36 29.42 29.27 29.38 3,345,815 +0.00(+0.00%)
Jul 14, 2023 29.47 29.53 29.35 29.38 3,155,380 -0.13(-0.44%)
Jul 13, 2023 29.36 29.54 29.29 29.50 6,701,856 +0.30(+1.02%)
Jul 12, 2023 29.03 29.30 28.94 29.21 5,525,741 +0.33(+1.14%)
Jul 11, 2023 28.86 28.96 28.78 28.88 3,624,398 +0.13(+0.45%)
Jul 10, 2023 28.66 28.84 28.65 28.75 3,517,641 +0.05(+0.17%)
Jul 07, 2023 28.71 28.83 28.66 28.70 4,609,255 -0.15(-0.52%)
Jul 06, 2023 28.96 29.01 28.77 28.85 6,432,073 -0.38(-1.29%)
Jul 05, 2023 29.45 29.49 29.15 29.23 5,498,538 -0.28(-0.94%)
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.