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.

DateOpenCloseChangeLowHighVolume
2022-11-2830.0829.97↓$0.11 (-0.37%)29.8330.125.86M
2022-11-2529.8029.89↑$0.09 (0.30%)29.7629.904.24M
2022-11-2329.6729.95↑$0.28 (0.94%)29.6529.976.56M
2022-11-2229.2929.51↑$0.22 (0.75%)29.2729.5612.24M
2022-11-2129.3129.14↓$0.17 (-0.58%)29.0629.357.78M
2022-11-1829.2629.05↓$0.21 (-0.72%)29.0229.365.88M
2022-11-1729.1929.21↑$0.02 (0.07%)29.0629.275.47M
2022-11-1629.1329.50↑$0.37 (1.27%)29.0629.516.30M
2022-11-1528.6628.92↑$0.26 (0.91%)28.6228.934.22M
2022-11-1428.5528.49↓$0.06 (-0.21%)28.3428.573.67M
2022-11-1128.4728.57↑$0.10 (0.35%)28.4328.691.91M
2022-11-1028.2328.65↑$0.42 (1.49%)28.2028.706.69M
2022-11-0927.4227.61↑$0.19 (0.69%)27.3827.738.34M
2022-11-0827.4027.53↑$0.13 (0.47%)27.3927.694.82M
2022-11-0727.6327.24↓$0.39 (-1.41%)27.2327.652.62M
2022-11-0427.7327.50↓$0.23 (-0.83%)27.4827.863.89M
2022-11-0327.7127.91↑$0.20 (0.72%)27.6828.047.83M
2022-11-0228.1828.05↓$0.13 (-0.46%)27.9328.386.61M
2022-11-0128.3528.15↓$0.20 (-0.71%)28.0328.372.74M
2022-10-3128.0527.99↓$0.06 (-0.21%)27.7228.134.49M
2022-10-2828.2028.19↓$0.01 (-0.04%)28.0828.402.58M
2022-10-2728.2328.40↑$0.17 (0.60%)28.0528.496.12M
2022-10-2627.9428.11↑$0.17 (0.61%)27.9428.194.66M
2022-10-2527.6227.75↑$0.13 (0.47%)27.5927.807.02M
2022-10-2427.1227.04↓$0.08 (-0.29%)26.8727.316.53M
2022-10-2127.1827.23↑$0.05 (0.18%)27.0427.428.68M
2022-10-2027.9627.68↓$0.28 (-1.00%)27.6428.064.18M
2022-10-1928.3028.10↓$0.20 (-0.71%)28.0728.364M
2022-10-1828.5228.62↑$0.10 (0.35%)28.2128.644.18M
2022-10-1728.8428.51↓$0.33 (-1.14%)28.4928.955.07M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$SPTL bag holders for life club

0 Like Report
4texin

$SPTL let’s go baby!

0 Like Report