Skip to main content

SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

27.74 -0.23 (-0.82%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 27.72 27.79 27.58 27.74 4,293,895 -0.23(-0.82%)
Dec 07, 2023 27.93 28.16 27.89 27.97 3,651,555 -0.14(-0.50%)
Dec 06, 2023 27.91 28.17 27.85 28.11 3,902,929 +0.34(+1.22%)
Dec 05, 2023 27.53 27.79 27.50 27.77 6,546,285 +0.51(+1.87%)
Dec 04, 2023 27.20 27.30 27.11 27.26 4,199,936 -0.07(-0.26%)
Dec 01, 2023 26.88 27.37 26.84 27.33 6,087,602 +0.45(+1.68%)
Nov 30, 2023 26.98 27.03 26.77 26.88 10,346,734 -0.28(-1.03%)
Nov 29, 2023 27.02 27.17 26.93 27.16 4,440,151 +0.31(+1.15%)
Nov 28, 2023 26.69 26.87 26.66 26.85 5,365,566 +0.06(+0.22%)
Nov 27, 2023 26.52 26.79 26.50 26.79 3,371,191 +0.40(+1.51%)
Nov 24, 2023 26.47 26.50 26.39 26.39 1,123,222 -0.29(-1.08%)
Nov 22, 2023 26.76 26.80 26.55 26.68 3,205,822 +0.09(+0.34%)
Nov 21, 2023 26.61 26.68 26.44 26.59 5,415,202 -0.02(-0.08%)
Nov 20, 2023 26.36 26.64 26.35 26.61 4,296,946 +0.14(+0.53%)
Nov 17, 2023 26.50 26.58 26.37 26.47 2,773,026 +0.11(+0.42%)
Nov 16, 2023 26.28 26.46 26.27 26.36 4,316,284 +0.29(+1.11%)
Nov 15, 2023 26.21 26.23 26.00 26.07 5,372,242 -0.35(-1.32%)
Nov 14, 2023 26.48 26.51 26.28 26.42 4,084,458 +0.55(+2.12%)
Nov 13, 2023 25.70 25.90 25.62 25.87 3,090,716 -0.03(-0.12%)
Nov 10, 2023 25.99 26.03 25.85 25.90 5,276,875 +0.11(+0.43%)
Nov 09, 2023 26.18 26.19 25.59 25.79 6,982,043 -0.55(-2.08%)
Nov 08, 2023 26.05 26.36 26.05 26.34 4,111,813 +0.39(+1.50%)
Nov 07, 2023 25.83 26.07 25.83 25.95 4,770,244 +0.34(+1.32%)
Nov 06, 2023 25.69 25.72 25.56 25.61 4,260,930 -0.23(-0.89%)
Nov 03, 2023 26.14 26.21 25.82 25.84 5,645,701 +0.20(+0.78%)
Nov 02, 2023 25.57 25.74 25.44 25.64 5,231,891 +0.52(+2.06%)
Nov 01, 2023 24.84 25.14 24.83 25.12 7,789,099 +0.48(+1.96%)
Oct 31, 2023 24.83 24.94 24.62 24.64 4,609,009 -0.10(-0.40%)
Oct 30, 2023 24.68 24.85 24.53 24.74 5,352,519 -0.11(-0.44%)
Oct 27, 2023 24.77 24.87 24.67 24.85 4,564,429 -0.06(-0.24%)
Oct 26, 2023 24.60 24.95 24.57 24.91 5,350,536 +0.34(+1.37%)
Oct 25, 2023 24.73 24.75 24.49 24.57 7,409,401 -0.49(-1.94%)
Oct 24, 2023 24.86 25.07 24.75 25.06 6,838,343 +0.24(+0.96%)
Oct 23, 2023 24.40 24.97 24.31 24.82 7,848,570 +0.31(+1.26%)
Oct 20, 2023 24.46 24.60 24.40 24.51 8,121,206 +0.12(+0.49%)
Oct 19, 2023 24.70 24.84 24.37 24.39 9,574,743 -0.43(-1.72%)
Oct 18, 2023 24.80 24.89 24.66 24.82 7,114,829 -0.22(-0.87%)
Oct 17, 2023 24.93 25.14 24.83 25.04 7,957,942 -0.28(-1.10%)
Oct 16, 2023 25.31 25.37 25.24 25.32 8,469,552 -0.38(-1.47%)
Oct 13, 2023 25.70 25.75 25.57 25.69 6,979,932 +0.41(+1.61%)
Oct 12, 2023 25.80 25.84 25.25 25.29 7,133,728 -0.65(-2.49%)
Oct 11, 2023 25.75 25.93 25.69 25.93 9,404,495 +0.49(+1.91%)
Oct 10, 2023 25.23 25.57 25.13 25.45 9,267,097 -0.02(-0.08%)
Oct 09, 2023 25.15 25.47 25.01 25.47 3,141,087 +0.53(+2.11%)
Oct 06, 2023 24.77 25.17 24.73 24.94 4,838,579 -0.29(-1.14%)
Oct 05, 2023 25.29 25.32 25.17 25.23 5,508,841 -0.10(-0.39%)
Oct 04, 2023 25.20 25.34 25.09 25.33 6,426,842 +0.30(+1.19%)
Oct 03, 2023 25.34 25.43 24.97 25.03 8,166,182 -0.49(-1.91%)
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.