Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.95 -0.10 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 27.90 27.95 27.78 27.95 9,418,129 -0.10(-0.36%)
Oct 09, 2024 28.12 28.17 27.98 28.05 7,609,431 -0.15(-0.53%)
Oct 08, 2024 28.05 28.21 28.03 28.20 4,174,996 +0.02(+0.07%)
Oct 07, 2024 28.20 28.27 28.14 28.18 4,885,020 -0.18(-0.63%)
Oct 04, 2024 28.34 28.47 28.32 28.36 5,940,099 -0.35(-1.22%)
Oct 03, 2024 28.85 28.91 28.70 28.71 5,800,247 -0.24(-0.83%)
Oct 02, 2024 28.84 28.97 28.77 28.95 4,012,728 -0.22(-0.75%)
Oct 01, 2024 29.26 29.39 29.14 29.17 5,876,623 +0.19(+0.65%)
Sep 30, 2024 29.12 29.13 28.91 28.98 6,413,815 -0.10(-0.34%)
Sep 27, 2024 29.07 29.15 29.00 29.08 4,839,457 +0.14(+0.48%)
Sep 26, 2024 28.94 29.00 28.78 28.94 4,927,849 +0.04(+0.14%)
Sep 25, 2024 29.01 29.02 28.90 28.90 4,267,791 -0.24(-0.82%)
Sep 24, 2024 28.93 29.17 28.89 29.14 4,775,557 +0.01(+0.03%)
Sep 23, 2024 29.05 29.21 28.92 29.13 4,219,272 -0.05(-0.17%)
Sep 20, 2024 29.17 29.25 29.10 29.18 3,830,376 -0.07(-0.24%)
Sep 19, 2024 29.13 29.26 29.11 29.25 3,563,009 -0.07(-0.24%)
Sep 18, 2024 29.50 29.62 29.30 29.32 6,277,713 -0.32(-1.08%)
Sep 17, 2024 29.82 29.85 29.62 29.64 5,050,751 -0.14(-0.47%)
Sep 16, 2024 29.60 29.79 29.54 29.78 2,918,567 +0.25(+0.84%)
Sep 13, 2024 29.56 29.60 29.43 29.53 4,371,679 +0.06(+0.20%)
Sep 12, 2024 29.53 29.56 29.34 29.47 8,617,120 -0.10(-0.34%)
Sep 11, 2024 29.55 29.75 29.51 29.57 9,963,286 -0.03(-0.10%)
Sep 10, 2024 29.38 29.66 29.36 29.60 5,352,288 +0.21(+0.71%)
Sep 09, 2024 29.24 29.44 29.19 29.39 7,796,341 +0.10(+0.34%)
Sep 06, 2024 29.27 29.60 29.18 29.29 8,880,014 +0.02(+0.07%)
Sep 05, 2024 29.23 29.31 29.07 29.27 7,293,982 +0.15(+0.51%)
Sep 04, 2024 28.83 29.14 28.82 29.12 5,150,585 +0.30(+1.04%)
Sep 03, 2024 28.76 28.90 28.71 28.82 4,366,673 +0.42(+1.47%)
Aug 30, 2024 28.69 28.77 28.37 28.40 4,222,278 -0.25(-0.87%)
Aug 29, 2024 28.60 28.68 28.54 28.65 3,900,501 -0.09(-0.31%)
Aug 28, 2024 28.78 28.84 28.71 28.74 2,823,395 -0.03(-0.10%)
Aug 27, 2024 28.64 28.81 28.62 28.77 3,486,979 -0.07(-0.24%)
Aug 26, 2024 28.98 28.98 28.81 28.84 3,418,720 -0.05(-0.17%)
Aug 23, 2024 28.84 28.97 28.77 28.89 4,491,971 +0.17(+0.59%)
Aug 22, 2024 28.83 28.86 28.63 28.72 4,908,978 -0.26(-0.89%)
Aug 21, 2024 28.96 29.10 28.83 28.98 3,968,933 +0.02(+0.07%)
Aug 20, 2024 28.86 28.99 28.80 28.96 3,006,660 +0.22(+0.76%)
Aug 19, 2024 28.61 28.80 28.60 28.74 4,158,089 +0.12(+0.42%)
Aug 16, 2024 28.61 28.63 28.50 28.62 3,810,913 +0.11(+0.38%)
Aug 15, 2024 28.34 28.51 28.29 28.51 3,651,321 -0.24(-0.83%)
Aug 14, 2024 28.67 28.83 28.66 28.75 3,374,282 +0.14(+0.49%)
Aug 13, 2024 28.60 28.63 28.52 28.61 2,811,638 +0.20(+0.70%)
Aug 12, 2024 28.25 28.47 28.21 28.41 4,245,918 +0.10(+0.35%)
Aug 09, 2024 28.38 28.38 28.27 28.31 10,002,212 +0.27(+0.96%)
Aug 08, 2024 28.00 28.08 27.93 28.05 4,487,802 -0.16(-0.56%)
Aug 07, 2024 28.25 28.37 28.12 28.20 5,856,333 -0.22(-0.77%)
Aug 06, 2024 28.84 28.89 28.42 28.42 6,579,897 -0.57(-1.95%)
Aug 05, 2024 29.26 29.32 28.76 28.99 12,379,782 +0.11(+0.38%)
Aug 02, 2024 28.52 28.90 28.51 28.88 6,677,446 +0.80(+2.83%)
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.