SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
NYSEARCA: SPTI · Real-Time Price · USD
28.06
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed
SPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 28.09 | 28.10 | 28.06 | 28.06 | 28.06 | - | 1,310,136 |
| Nov 21, 2024 | 28.09 | 28.14 | 28.04 | 28.06 | 28.06 | -0.11% | 2,803,018 |
| Nov 20, 2024 | 28.06 | 28.12 | 28.06 | 28.09 | 28.09 | -0.07% | 1,629,760 |
| Nov 19, 2024 | 28.14 | 28.15 | 28.10 | 28.11 | 28.11 | 0.14% | 2,854,469 |
| Nov 18, 2024 | 28.03 | 28.09 | 28.01 | 28.07 | 28.07 | 0.14% | 1,269,593 |
| Nov 15, 2024 | 27.98 | 28.09 | 27.93 | 28.03 | 28.03 | 0.11% | 1,845,786 |
| Nov 14, 2024 | 28.06 | 28.10 | 27.98 | 28.00 | 28.00 | -0.14% | 3,362,578 |
| Nov 13, 2024 | 28.12 | 28.12 | 28.00 | 28.04 | 28.04 | 0.11% | 4,024,980 |
| Nov 12, 2024 | 28.04 | 28.09 | 27.99 | 28.01 | 28.01 | -0.36% | 2,076,271 |
| Nov 11, 2024 | 28.11 | 28.13 | 28.09 | 28.11 | 28.11 | -0.25% | 995,634 |
| Nov 8, 2024 | 28.20 | 28.25 | 28.15 | 28.18 | 28.18 | 0.04% | 1,967,108 |
| Nov 7, 2024 | 28.09 | 28.20 | 28.09 | 28.17 | 28.17 | 0.57% | 2,121,912 |
| Nov 6, 2024 | 27.97 | 28.07 | 27.97 | 28.01 | 28.01 | -0.60% | 2,135,674 |
| Nov 5, 2024 | 28.17 | 28.21 | 28.09 | 28.18 | 28.18 | -0.07% | 1,717,961 |
| Nov 4, 2024 | 28.23 | 28.25 | 28.16 | 28.20 | 28.20 | 0.39% | 1,214,686 |
| Nov 1, 2024 | 28.25 | 28.26 | 28.09 | 28.09 | 28.09 | -0.67% | 1,729,519 |
| Oct 31, 2024 | 28.26 | 28.32 | 28.21 | 28.28 | 28.19 | -0.07% | 1,235,404 |
| Oct 30, 2024 | 28.38 | 28.43 | 28.28 | 28.30 | 28.21 | -0.14% | 2,048,760 |
| Oct 29, 2024 | 28.25 | 28.35 | 28.25 | 28.34 | 28.25 | 0.07% | 1,443,811 |
| Oct 28, 2024 | 28.38 | 28.39 | 28.29 | 28.32 | 28.23 | -0.18% | 1,696,776 |
| Oct 25, 2024 | 28.47 | 28.47 | 28.36 | 28.37 | 28.28 | -0.18% | 731,110 |
| Oct 24, 2024 | 28.41 | 28.46 | 28.39 | 28.42 | 28.33 | 0.14% | 1,684,472 |
| Oct 23, 2024 | 28.37 | 28.41 | 28.36 | 28.38 | 28.29 | -0.21% | 816,205 |
| Oct 22, 2024 | 28.48 | 28.49 | 28.42 | 28.44 | 28.35 | -0.11% | 1,595,585 |
| Oct 21, 2024 | 28.53 | 28.54 | 28.46 | 28.47 | 28.38 | -0.49% | 736,334 |
| Oct 18, 2024 | 28.60 | 28.62 | 28.59 | 28.61 | 28.52 | 0.14% | 906,671 |
| Oct 17, 2024 | 28.57 | 28.59 | 28.55 | 28.57 | 28.48 | -0.31% | 1,492,528 |
| Oct 16, 2024 | 28.66 | 28.68 | 28.65 | 28.66 | 28.57 | 0.14% | 896,686 |
| Oct 15, 2024 | 28.62 | 28.64 | 28.60 | 28.62 | 28.53 | 0.28% | 830,086 |
| Oct 14, 2024 | 28.50 | 28.54 | 28.48 | 28.54 | 28.45 | -0.11% | 676,839 |
| Oct 11, 2024 | 28.55 | 28.60 | 28.54 | 28.57 | 28.48 | 0.07% | 1,622,619 |
| Oct 10, 2024 | 28.55 | 28.57 | 28.48 | 28.55 | 28.46 | - | 1,149,435 |
| Oct 9, 2024 | 28.58 | 28.59 | 28.53 | 28.55 | 28.46 | -0.21% | 2,012,666 |
| Oct 8, 2024 | 28.57 | 28.62 | 28.56 | 28.61 | 28.52 | 0.03% | 1,579,037 |
| Oct 7, 2024 | 28.58 | 28.62 | 28.58 | 28.60 | 28.51 | -0.21% | 1,785,399 |
| Oct 4, 2024 | 28.70 | 28.75 | 28.66 | 28.66 | 28.57 | -0.83% | 1,257,552 |
| Oct 3, 2024 | 28.95 | 28.96 | 28.89 | 28.90 | 28.81 | -0.34% | 1,876,815 |
| Oct 2, 2024 | 28.98 | 29.02 | 28.95 | 29.00 | 28.91 | -0.17% | 1,493,870 |
| Oct 1, 2024 | 29.04 | 29.12 | 29.03 | 29.05 | 28.96 | -0.03% | 2,121,991 |
| Sep 30, 2024 | 29.12 | 29.13 | 29.04 | 29.06 | 28.88 | -0.27% | 1,386,246 |
| Sep 27, 2024 | 29.09 | 29.16 | 29.09 | 29.14 | 28.96 | 0.31% | 706,336 |
| Sep 26, 2024 | 29.09 | 29.10 | 29.03 | 29.05 | 28.87 | -0.10% | 1,347,745 |
| Sep 25, 2024 | 29.13 | 29.15 | 29.08 | 29.08 | 28.90 | -0.27% | 788,757 |
| Sep 24, 2024 | 29.08 | 29.17 | 29.06 | 29.16 | 28.98 | 0.14% | 1,643,875 |
| Sep 23, 2024 | 29.09 | 29.15 | 29.05 | 29.12 | 28.94 | -0.07% | 960,167 |
| Sep 20, 2024 | 29.10 | 29.17 | 29.07 | 29.14 | 28.96 | - | 1,011,996 |
| Sep 19, 2024 | 29.10 | 29.14 | 29.08 | 29.14 | 28.96 | 0.03% | 1,653,316 |
| Sep 18, 2024 | 29.17 | 29.28 | 29.12 | 29.13 | 28.95 | -0.31% | 1,489,012 |
| Sep 17, 2024 | 29.23 | 29.23 | 29.19 | 29.22 | 29.04 | -0.14% | 1,935,901 |
| Sep 16, 2024 | 29.22 | 29.26 | 29.21 | 29.26 | 29.08 | 0.17% | 891,467 |
| Sep 13, 2024 | 29.22 | 29.23 | 29.18 | 29.21 | 29.03 | 0.21% | 1,148,278 |
| Sep 12, 2024 | 29.16 | 29.19 | 29.11 | 29.15 | 28.97 | -0.07% | 3,843,312 |
| Sep 11, 2024 | 29.14 | 29.25 | 29.14 | 29.17 | 28.99 | -0.14% | 2,983,944 |
| Sep 10, 2024 | 29.11 | 29.21 | 29.11 | 29.21 | 29.03 | 0.38% | 2,096,227 |
| Sep 9, 2024 | 29.08 | 29.13 | 29.06 | 29.10 | 28.92 | 0.03% | 1,403,029 |
| Sep 6, 2024 | 29.05 | 29.18 | 28.99 | 29.09 | 28.91 | 0.24% | 2,456,225 |
| Sep 5, 2024 | 29.05 | 29.06 | 28.97 | 29.02 | 28.84 | 0.07% | 1,743,560 |
| Sep 4, 2024 | 28.89 | 29.00 | 28.89 | 29.00 | 28.82 | 0.45% | 2,106,316 |
| Sep 3, 2024 | 28.84 | 28.88 | 28.83 | 28.87 | 28.69 | 0.10% | 2,317,965 |
| Aug 30, 2024 | 28.89 | 28.92 | 28.83 | 28.84 | 28.57 | -0.17% | 1,316,120 |
| Aug 29, 2024 | 28.89 | 28.90 | 28.86 | 28.89 | 28.62 | -0.14% | 1,248,793 |
| Aug 28, 2024 | 28.94 | 28.95 | 28.91 | 28.93 | 28.66 | 0.03% | 2,337,109 |
| Aug 27, 2024 | 28.88 | 28.95 | 28.86 | 28.92 | 28.65 | -0.03% | 1,472,059 |
| Aug 26, 2024 | 28.99 | 28.99 | 28.92 | 28.93 | 28.66 | -0.03% | 1,024,388 |
| Aug 23, 2024 | 28.87 | 28.96 | 28.85 | 28.94 | 28.67 | 0.38% | 1,297,927 |
| Aug 22, 2024 | 28.89 | 28.89 | 28.81 | 28.83 | 28.56 | -0.35% | 680,496 |
| Aug 21, 2024 | 28.91 | 28.99 | 28.86 | 28.93 | 28.66 | 0.17% | 1,076,917 |
| Aug 20, 2024 | 28.85 | 28.88 | 28.83 | 28.88 | 28.61 | 0.28% | 947,177 |
| Aug 19, 2024 | 28.77 | 28.82 | 28.76 | 28.80 | 28.53 | 0.10% | 2,502,867 |
| Aug 16, 2024 | 28.78 | 28.78 | 28.72 | 28.77 | 28.50 | 0.14% | 1,244,445 |
| Aug 15, 2024 | 28.70 | 28.74 | 28.69 | 28.73 | 28.46 | -0.52% | 1,856,698 |
| Aug 14, 2024 | 28.85 | 28.92 | 28.84 | 28.88 | 28.61 | 0.03% | 1,084,958 |
| Aug 13, 2024 | 28.86 | 28.87 | 28.83 | 28.87 | 28.60 | 0.31% | 762,695 |
| Aug 12, 2024 | 28.68 | 28.78 | 28.67 | 28.78 | 28.51 | 0.28% | 1,829,152 |
| Aug 9, 2024 | 28.75 | 28.75 | 28.69 | 28.70 | 28.43 | 0.19% | 1,004,846 |
| Aug 8, 2024 | 28.62 | 28.66 | 28.60 | 28.65 | 28.38 | -0.23% | 1,413,005 |
| Aug 7, 2024 | 28.72 | 28.73 | 28.66 | 28.71 | 28.44 | -0.21% | 1,800,626 |
| Aug 6, 2024 | 28.89 | 28.90 | 28.74 | 28.77 | 28.50 | -0.55% | 2,306,479 |
| Aug 5, 2024 | 29.08 | 29.13 | 28.86 | 28.93 | 28.66 | - | 5,298,083 |
| Aug 2, 2024 | 28.81 | 28.95 | 28.81 | 28.93 | 28.66 | 1.19% | 3,164,106 |
| Aug 1, 2024 | 28.54 | 28.62 | 28.53 | 28.59 | 28.33 | 0.03% | 1,462,734 |
| Jul 31, 2024 | 28.49 | 28.58 | 28.43 | 28.58 | 28.23 | 0.56% | 1,695,840 |
| Jul 30, 2024 | 28.40 | 28.45 | 28.37 | 28.42 | 28.07 | 0.11% | 1,454,230 |
| Jul 29, 2024 | 28.39 | 28.40 | 28.36 | 28.39 | 28.04 | 0.11% | 820,406 |
| Jul 26, 2024 | 28.35 | 28.37 | 28.33 | 28.36 | 28.01 | 0.35% | 810,123 |
| Jul 25, 2024 | 28.25 | 28.33 | 28.24 | 28.26 | 27.91 | 0.11% | 1,107,996 |
| Jul 24, 2024 | 28.30 | 28.33 | 28.23 | 28.23 | 27.88 | -0.04% | 1,834,251 |
| Jul 23, 2024 | 28.25 | 28.28 | 28.24 | 28.24 | 27.89 | 0.07% | 851,930 |
| Jul 22, 2024 | 28.25 | 28.27 | 28.19 | 28.22 | 27.87 | -0.09% | 627,943 |
| Jul 19, 2024 | 28.25 | 28.27 | 28.23 | 28.25 | 27.90 | -0.16% | 1,216,832 |
| Jul 18, 2024 | 28.32 | 28.36 | 28.29 | 28.29 | 27.94 | -0.21% | 1,696,542 |
| Jul 17, 2024 | 28.30 | 28.36 | 28.29 | 28.35 | 28.00 | 0.07% | 2,555,742 |
| Jul 16, 2024 | 28.29 | 28.34 | 28.27 | 28.33 | 27.98 | 0.25% | 1,911,696 |
| Jul 15, 2024 | 28.28 | 28.31 | 28.25 | 28.26 | 27.91 | -0.18% | 1,060,227 |
| Jul 12, 2024 | 28.26 | 28.31 | 28.25 | 28.31 | 27.96 | 0.25% | 943,484 |
| Jul 11, 2024 | 28.26 | 28.30 | 28.22 | 28.24 | 27.89 | 0.50% | 1,427,709 |
| Jul 10, 2024 | 28.12 | 28.12 | 28.09 | 28.10 | 27.75 | - | 1,667,375 |
| Jul 9, 2024 | 28.09 | 28.11 | 28.05 | 28.10 | 27.75 | -0.07% | 1,042,387 |
| Jul 8, 2024 | 28.10 | 28.13 | 28.08 | 28.12 | 27.77 | - | 860,586 |
| Jul 5, 2024 | 28.08 | 28.13 | 28.06 | 28.12 | 27.77 | 0.46% | 861,068 |