Canada markets closed

SPDR Portfolio Long Term Treasury ETF (SPTL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.63+0.23 (+0.87%)
At close: 04:00PM EDT
26.65 +0.02 (+0.08%)
After hours: 07:55PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.6926.7426.5126.6326.633,485,564
May 02, 202426.1926.4326.1526.4026.402,516,100
May 01, 202426.2926.4626.1826.2826.287,264,300
May 01, 20240.086 Dividend
Apr 30, 202426.2426.3326.1626.2026.117,380,100
Apr 29, 202426.3126.4126.2626.3826.293,354,300
Apr 26, 202426.1926.2926.1626.1926.103,224,000
Apr 25, 202425.9726.1025.9326.0625.974,287,000
Apr 24, 202426.2826.2926.1226.2326.143,164,100
Apr 23, 202426.3026.5326.2626.4026.313,619,500
Apr 22, 202426.2926.4226.2826.3826.292,523,000
Apr 19, 202426.4826.4826.3626.4126.322,907,500
Apr 18, 202426.4426.4526.2726.3326.242,831,900
Apr 17, 202426.3426.4926.2326.4726.383,188,200
Apr 16, 202426.1126.2626.0426.2026.114,477,500
Apr 15, 202426.4326.4426.2426.3526.264,387,100
Apr 12, 202426.8126.9026.7226.7426.655,649,000
Apr 11, 202426.7526.7726.5126.5926.506,059,500
Apr 10, 202426.9827.0026.6526.7226.638,735,100
Apr 09, 202427.1927.3127.1827.2827.195,893,200
Apr 08, 202426.9527.1026.9527.0526.964,748,700
Apr 05, 202427.1227.2627.0527.0726.983,795,000
Apr 04, 202427.3827.4227.2227.4027.313,523,600
Apr 03, 202427.0027.2226.9427.2127.126,104,300
Apr 02, 202427.0827.2527.0327.2427.154,688,300
Apr 01, 202427.5727.5727.3427.3527.263,595,300
Apr 01, 20240.088 Dividend
Mar 28, 202427.8828.0427.8527.9427.767,311,900
Mar 27, 202427.7827.9527.7527.9427.766,207,000
Mar 26, 202427.6427.7327.5727.7127.532,721,600
Mar 25, 202427.7027.7027.5827.6427.468,825,900
Mar 22, 202427.8327.8327.7227.7727.592,001,400
Mar 21, 202427.5727.6127.4227.5227.342,846,300
Mar 20, 202427.5027.7127.2927.4727.294,401,900
Mar 19, 202427.4227.5427.3827.4627.283,299,800
Mar 18, 202427.3827.4527.3127.3727.192,991,300
Mar 15, 202427.4727.5127.4027.4527.274,050,500
Mar 14, 202427.6727.6727.4427.4727.294,364,700
Mar 13, 202427.8927.9527.8127.8727.692,071,400
Mar 12, 202428.0528.0727.9327.9727.792,276,400
Mar 11, 202428.2828.3028.1328.2228.043,031,300
Mar 08, 202428.2428.3028.1628.2428.065,080,700
Mar 07, 202428.3828.3928.1528.2728.094,038,900
Mar 06, 202428.1328.3128.1128.2628.082,524,800
Mar 05, 202428.0428.1827.9828.1127.932,495,900
Mar 04, 202427.6327.7527.6227.7227.543,856,900
Mar 01, 202427.5527.8527.4327.8227.643,748,800
Mar 01, 20240.082 Dividend
Feb 29, 202427.6427.7827.6427.7427.485,093,000
Feb 28, 202427.4527.5927.4127.5827.324,102,500
Feb 27, 202427.5027.5627.3927.4227.162,975,300
Feb 26, 202427.6827.6927.4727.5827.324,150,100
Feb 23, 202427.3727.6927.3727.6727.413,465,900
Feb 22, 202427.2727.3927.2527.3327.073,664,000
Feb 21, 202427.4127.4427.1927.2526.994,130,400
Feb 20, 202427.3927.5127.3827.4127.152,157,300
Feb 16, 202427.3027.4027.2727.3827.122,893,000
Feb 15, 202427.6127.6627.4627.5327.274,403,200
Feb 14, 202427.2627.4727.2527.4027.144,652,700
Feb 13, 202427.4227.4727.2727.2727.013,311,700
Feb 12, 202427.7127.7827.6027.7327.473,284,000
Feb 09, 202427.6727.7427.6427.7027.443,342,600
Feb 08, 202427.7527.8327.6527.7527.4916,025,500
Feb 07, 202427.9128.0927.9027.9227.664,739,700
Feb 06, 202427.8128.0727.8128.0327.773,792,500
Feb 05, 202427.9227.9827.7527.7927.534,250,500
Feb 02, 202428.3628.4528.2028.3128.054,370,100
Feb 01, 202428.7029.0428.6128.8928.626,325,900
Feb 01, 20240.089 Dividend
Jan 31, 202428.3728.5628.3228.4928.145,169,900
Jan 30, 202428.1628.2227.9628.2227.874,613,100
Jan 29, 202427.8528.0727.8028.0027.653,175,700
Jan 26, 202427.7327.7827.6227.7027.363,367,400
Jan 25, 202427.7527.8227.6527.7627.415,366,200
Jan 24, 202427.9027.9227.5227.5827.244,108,300
Jan 23, 202427.7427.7727.6127.7427.392,865,500
Jan 22, 202427.9828.0527.8627.9327.584,415,700
Jan 19, 202427.6627.8027.5527.7727.424,111,600
Jan 18, 202427.8727.9027.6227.7027.364,189,500
Jan 17, 202427.9228.0227.8027.9327.585,887,400
Jan 16, 202428.2228.2527.9027.9827.636,400,100
Jan 12, 202428.5028.6428.3728.4528.104,358,200
Jan 11, 202428.3128.5028.1928.4628.115,390,500
Jan 10, 202428.5128.5428.2928.3027.957,500,800
Jan 09, 202428.4228.5628.4128.4428.095,380,300
Jan 08, 202428.2928.6228.2728.5628.204,713,800
Jan 05, 202428.3628.6928.2828.3227.974,588,700
Jan 04, 202428.6128.6828.5228.5728.214,819,200
Jan 03, 202428.6029.0028.5528.9828.625,421,900
Jan 02, 202428.8328.9428.7828.8428.483,658,300
Dec 29, 202329.0729.2528.9829.0228.666,755,400
Dec 28, 202329.3329.4629.1829.2528.893,364,900
Dec 27, 202329.2429.4529.1729.4429.072,680,700
Dec 26, 202328.8929.0028.8928.9528.593,582,900
Dec 22, 202329.1129.1228.8128.9028.543,040,400
Dec 21, 202329.2029.2428.9428.9928.633,715,200
Dec 20, 202329.0029.1828.8729.1528.793,483,800
Dec 19, 202328.9429.0428.8828.9328.572,544,100
Dec 18, 202328.8128.8328.7128.8128.453,277,900
Dec 18, 20230.082 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...