SPDR Barclays Long Term Treasury (SPTL) Historical Stock Data
26.06 ↓0.17 (-0.65%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPTL is down -0.01% a day on average. There have been 14 days where SPDR Barclays Long Term Treasury closed green and 16 days where SPTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.97 | 26.06 | ↑$0.09 (0.35%) | 25.93 | 26.10 | 4.27M |
| 2024-04-24 | 26.28 | 26.23 | ↓$0.05 (-0.19%) | 26.12 | 26.29 | 3.15M |
| 2024-04-23 | 26.30 | 26.40 | ↑$0.10 (0.38%) | 26.26 | 26.53 | 3.62M |
| 2024-04-22 | 26.29 | 26.38 | ↑$0.09 (0.34%) | 26.28 | 26.42 | 2.52M |
| 2024-04-19 | 26.48 | 26.41 | ↓$0.07 (-0.26%) | 26.36 | 26.48 | 2.91M |
| 2024-04-18 | 26.44 | 26.33 | ↓$0.11 (-0.42%) | 26.27 | 26.44 | 2.83M |
| 2024-04-17 | 26.34 | 26.47 | ↑$0.13 (0.49%) | 26.23 | 26.49 | 3.19M |
| 2024-04-16 | 26.11 | 26.20 | ↑$0.09 (0.34%) | 26.04 | 26.25 | 4.48M |
| 2024-04-15 | 26.43 | 26.35 | ↓$0.08 (-0.30%) | 26.24 | 26.44 | 4.39M |
| 2024-04-12 | 26.81 | 26.74 | ↓$0.07 (-0.26%) | 26.72 | 26.90 | 5.64M |
| 2024-04-11 | 26.75 | 26.59 | ↓$0.16 (-0.60%) | 26.51 | 26.77 | 6.06M |
| 2024-04-10 | 26.98 | 26.72 | ↓$0.26 (-0.96%) | 26.65 | 27.00 | 8.69M |
| 2024-04-09 | 27.19 | 27.28 | ↑$0.09 (0.33%) | 27.18 | 27.31 | 5.89M |
| 2024-04-08 | 26.95 | 27.05 | ↑$0.10 (0.37%) | 26.95 | 27.10 | 4.75M |
| 2024-04-05 | 27.12 | 27.07 | ↓$0.05 (-0.18%) | 27.05 | 27.26 | 3.69M |
| 2024-04-04 | 27.38 | 27.40 | ↑$0.02 (0.07%) | 27.22 | 27.42 | 3.52M |
| 2024-04-03 | 27.00 | 27.21 | ↑$0.21 (0.78%) | 26.94 | 27.22 | 5.76M |
| 2024-04-02 | 27.08 | 27.24 | ↑$0.16 (0.59%) | 27.03 | 27.25 | 4.69M |
| 2024-04-01 | 27.57 | 27.35 | ↓$0.22 (-0.80%) | 27.34 | 27.57 | 3.47M |
| 2024-03-28 | 27.88 | 27.94 | ↑$0.06 (0.22%) | 27.85 | 28.04 | 7.31M |
| 2024-03-27 | 27.78 | 27.94 | ↑$0.16 (0.58%) | 27.76 | 27.95 | 6.19M |
| 2024-03-26 | 27.64 | 27.71 | ↑$0.07 (0.25%) | 27.57 | 27.73 | 2.72M |
| 2024-03-25 | 27.70 | 27.64 | ↓$0.06 (-0.22%) | 27.58 | 27.70 | 8.83M |
| 2024-03-22 | 27.83 | 27.77 | ↓$0.06 (-0.22%) | 27.72 | 27.83 | 2M |
| 2024-03-21 | 27.57 | 27.52 | ↓$0.05 (-0.18%) | 27.42 | 27.61 | 2.85M |
| 2024-03-20 | 27.50 | 27.47 | ↓$0.03 (-0.11%) | 27.29 | 27.70 | 4.40M |
| 2024-03-19 | 27.42 | 27.46 | ↑$0.04 (0.15%) | 27.39 | 27.54 | 3.29M |
| 2024-03-18 | 27.38 | 27.37 | ↓$0.01 (-0.04%) | 27.31 | 27.45 | 2.92M |
| 2024-03-15 | 27.47 | 27.45 | ↓$0.02 (-0.07%) | 27.41 | 27.50 | 4.05M |
| 2024-03-14 | 27.67 | 27.47 | ↓$0.20 (-0.72%) | 27.44 | 27.67 | 4.36M |
Create an account or log in to view more rows.
$SPTL see you on the moon
$SPTL wow
looking like it’s going to be a monster day!
$SPTL Monday will be very interesting.
$SPTL warming up
$SPTL I warned everyone this company sucks
$SPTL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SPTL due for a spike!
$SPTL take what we can get
$SPTL Holding
$SPTL buying all the dips.