SPDR Barclays Long Term Treasury (SPTL) Historical Stock Data
29.97 ↑0.08 (0.27%)
As of Market Close on November 28th, 2022.
Historical Data
In the past 30 trading days, SPTL is up 0.05% a day on average. There have been 16 days where SPDR Barclays Long Term Treasury closed green and 14 days where SPTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 30.08 | 29.97 | ↓$0.11 (-0.37%) | 29.83 | 30.12 | 5.86M |
| 2022-11-25 | 29.80 | 29.89 | ↑$0.09 (0.30%) | 29.76 | 29.90 | 4.24M |
| 2022-11-23 | 29.67 | 29.95 | ↑$0.28 (0.94%) | 29.65 | 29.97 | 6.56M |
| 2022-11-22 | 29.29 | 29.51 | ↑$0.22 (0.75%) | 29.27 | 29.56 | 12.24M |
| 2022-11-21 | 29.31 | 29.14 | ↓$0.17 (-0.58%) | 29.06 | 29.35 | 7.78M |
| 2022-11-18 | 29.26 | 29.05 | ↓$0.21 (-0.72%) | 29.02 | 29.36 | 5.88M |
| 2022-11-17 | 29.19 | 29.21 | ↑$0.02 (0.07%) | 29.06 | 29.27 | 5.47M |
| 2022-11-16 | 29.13 | 29.50 | ↑$0.37 (1.27%) | 29.06 | 29.51 | 6.30M |
| 2022-11-15 | 28.66 | 28.92 | ↑$0.26 (0.91%) | 28.62 | 28.93 | 4.22M |
| 2022-11-14 | 28.55 | 28.49 | ↓$0.06 (-0.21%) | 28.34 | 28.57 | 3.67M |
| 2022-11-11 | 28.47 | 28.57 | ↑$0.10 (0.35%) | 28.43 | 28.69 | 1.91M |
| 2022-11-10 | 28.23 | 28.65 | ↑$0.42 (1.49%) | 28.20 | 28.70 | 6.69M |
| 2022-11-09 | 27.42 | 27.61 | ↑$0.19 (0.69%) | 27.38 | 27.73 | 8.34M |
| 2022-11-08 | 27.40 | 27.53 | ↑$0.13 (0.47%) | 27.39 | 27.69 | 4.82M |
| 2022-11-07 | 27.63 | 27.24 | ↓$0.39 (-1.41%) | 27.23 | 27.65 | 2.62M |
| 2022-11-04 | 27.73 | 27.50 | ↓$0.23 (-0.83%) | 27.48 | 27.86 | 3.89M |
| 2022-11-03 | 27.71 | 27.91 | ↑$0.20 (0.72%) | 27.68 | 28.04 | 7.83M |
| 2022-11-02 | 28.18 | 28.05 | ↓$0.13 (-0.46%) | 27.93 | 28.38 | 6.61M |
| 2022-11-01 | 28.35 | 28.15 | ↓$0.20 (-0.71%) | 28.03 | 28.37 | 2.74M |
| 2022-10-31 | 28.05 | 27.99 | ↓$0.06 (-0.21%) | 27.72 | 28.13 | 4.49M |
| 2022-10-28 | 28.20 | 28.19 | ↓$0.01 (-0.04%) | 28.08 | 28.40 | 2.58M |
| 2022-10-27 | 28.23 | 28.40 | ↑$0.17 (0.60%) | 28.05 | 28.49 | 6.12M |
| 2022-10-26 | 27.94 | 28.11 | ↑$0.17 (0.61%) | 27.94 | 28.19 | 4.66M |
| 2022-10-25 | 27.62 | 27.75 | ↑$0.13 (0.47%) | 27.59 | 27.80 | 7.02M |
| 2022-10-24 | 27.12 | 27.04 | ↓$0.08 (-0.29%) | 26.87 | 27.31 | 6.53M |
| 2022-10-21 | 27.18 | 27.23 | ↑$0.05 (0.18%) | 27.04 | 27.42 | 8.68M |
| 2022-10-20 | 27.96 | 27.68 | ↓$0.28 (-1.00%) | 27.64 | 28.06 | 4.18M |
| 2022-10-19 | 28.30 | 28.10 | ↓$0.20 (-0.71%) | 28.07 | 28.36 | 4M |
| 2022-10-18 | 28.52 | 28.62 | ↑$0.10 (0.35%) | 28.21 | 28.64 | 4.18M |
| 2022-10-17 | 28.84 | 28.51 | ↓$0.33 (-1.14%) | 28.49 | 28.95 | 5.07M |
Create an account or log in to view more rows.
$SPTL let’s ride
$SPTL might get a sell off today
$SPTL buy and HODL
$SPTL Many many bears
$SPTL bag holders for life club
$SPTL the market is selling off
$SPTL Move up
let's buy
$SPTL yeeeeeee haw
$SPTL good support.....
$SPTL let’s go baby!