State Street SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.62	28.73	28.62	28.70	28.70	-0.03%	7,093,253
Mar 18, 2026	28.78	28.81	28.70	28.71	28.71	-0.35%	2,383,379
Mar 17, 2026	28.81	28.85	28.81	28.81	28.81	0.10%	5,203,544
Mar 16, 2026	28.78	28.79	28.75	28.78	28.78	0.31%	2,987,211
Mar 13, 2026	28.74	28.76	28.68	28.69	28.69	-	2,534,145
Mar 12, 2026	28.75	28.77	28.67	28.69	28.69	-0.31%	8,384,260
Mar 11, 2026	28.83	28.84	28.77	28.78	28.78	-0.28%	1,604,955
Mar 10, 2026	28.93	28.94	28.86	28.86	28.86	-0.21%	1,904,345
Mar 9, 2026	28.85	28.94	28.82	28.92	28.92	0.14%	2,347,111
Mar 6, 2026	28.82	28.93	28.81	28.88	28.88	-	1,946,364
Mar 5, 2026	28.86	28.89	28.84	28.88	28.88	-0.17%	1,590,818
Mar 4, 2026	28.98	28.98	28.93	28.93	28.93	-0.17%	1,714,597
Mar 3, 2026	28.91	29.01	28.90	28.98	28.98	-0.10%	1,314,845
Mar 2, 2026	29.07	29.07	28.97	29.01	29.01	-0.72%	2,344,799
Feb 27, 2026	29.21	29.24	29.19	29.22	29.14	0.27%	1,619,550
Feb 26, 2026	29.08	29.14	29.08	29.14	29.06	0.21%	1,383,145
Feb 25, 2026	29.07	29.10	29.06	29.08	29.00	-0.03%	1,300,770
Feb 24, 2026	29.11	29.11	29.08	29.09	29.01	-0.07%	1,998,703
Feb 23, 2026	29.04	29.13	29.04	29.11	29.03	0.31%	2,396,763
Feb 20, 2026	29.03	29.03	28.99	29.02	28.94	-	2,402,591
Feb 19, 2026	29.00	29.04	28.99	29.02	28.94	0.03%	2,468,917
Feb 18, 2026	29.01	29.02	29.00	29.01	28.93	-0.14%	1,829,569
Feb 17, 2026	29.07	29.07	29.04	29.05	28.97	-0.03%	1,612,308
Feb 13, 2026	29.04	29.07	29.03	29.06	28.98	0.28%	1,301,651
Feb 12, 2026	28.88	28.98	28.88	28.98	28.90	0.45%	2,217,147
Feb 11, 2026	28.84	28.89	28.83	28.85	28.77	-0.24%	1,787,346
Feb 10, 2026	28.91	28.93	28.90	28.92	28.84	0.24%	1,498,172
Feb 9, 2026	28.82	28.85	28.81	28.85	28.77	0.10%	6,891,036
Feb 6, 2026	28.84	28.85	28.79	28.82	28.74	-0.03%	1,868,969
Feb 5, 2026	28.78	28.84	28.75	28.83	28.75	0.45%	2,321,295
Feb 4, 2026	28.68	28.73	28.68	28.70	28.62	-	2,020,070
Feb 3, 2026	28.67	28.71	28.67	28.70	28.62	-	2,510,044
Feb 2, 2026	28.73	28.74	28.68	28.70	28.62	-0.45%	1,490,134
Jan 30, 2026	28.83	28.85	28.81	28.83	28.65	0.07%	1,729,487
Jan 29, 2026	28.78	28.84	28.77	28.81	28.63	0.10%	8,360,737
Jan 28, 2026	28.80	28.80	28.75	28.78	28.60	-0.03%	18,353,403
Jan 27, 2026	28.80	28.83	28.79	28.79	28.61	-0.03%	1,646,277
Jan 26, 2026	28.80	28.82	28.79	28.80	28.62	0.10%	1,327,446
Jan 23, 2026	28.75	28.78	28.74	28.77	28.59	0.07%	1,433,700
Jan 22, 2026	28.73	28.76	28.72	28.75	28.57	-0.03%	1,552,631
Jan 21, 2026	28.74	28.77	28.72	28.76	28.58	0.10%	1,964,472
Jan 20, 2026	28.73	28.75	28.71	28.73	28.55	-0.14%	1,389,896
Jan 16, 2026	28.82	28.84	28.76	28.77	28.59	-0.24%	1,883,666
Jan 15, 2026	28.88	28.89	28.84	28.84	28.66	-0.17%	2,726,962
Jan 14, 2026	28.87	28.92	28.87	28.89	28.71	0.14%	2,139,603
Jan 13, 2026	28.87	28.87	28.84	28.85	28.67	0.07%	1,917,867
Jan 12, 2026	28.82	28.85	28.81	28.83	28.65	-0.03%	1,450,975
Jan 9, 2026	28.84	28.87	28.82	28.84	28.66	-	1,956,488
Jan 8, 2026	28.85	28.87	28.84	28.84	28.66	-0.21%	1,529,782
Jan 7, 2026	28.92	28.92	28.88	28.90	28.72	0.10%	1,418,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.