SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
NYSEARCA: SPTI · Real-Time Price · USD
29.10
+0.02 (0.07%)
Oct 28, 2025, 4:00 PM EDT - Market closed
SPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 29.07 | 29.10 | 29.06 | 29.10 | 29.10 | 0.07% | 2,012,047 |
| Oct 27, 2025 | 29.05 | 29.08 | 29.03 | 29.08 | 29.08 | -0.03% | 1,316,019 |
| Oct 24, 2025 | 29.10 | 29.11 | 29.06 | 29.09 | 29.09 | 0.10% | 1,356,516 |
| Oct 23, 2025 | 29.10 | 29.11 | 29.06 | 29.06 | 29.06 | -0.24% | 1,309,410 |
| Oct 22, 2025 | 29.12 | 29.15 | 29.10 | 29.13 | 29.13 | 0.03% | 1,655,534 |
| Oct 21, 2025 | 29.13 | 29.15 | 29.12 | 29.12 | 29.12 | 0.10% | 1,008,452 |
| Oct 20, 2025 | 29.08 | 29.10 | 29.07 | 29.09 | 29.09 | 0.07% | 763,761 |
| Oct 17, 2025 | 29.10 | 29.10 | 29.06 | 29.07 | 29.07 | -0.21% | 1,676,617 |
| Oct 16, 2025 | 29.00 | 29.13 | 29.00 | 29.13 | 29.13 | 0.41% | 1,573,407 |
| Oct 15, 2025 | 29.04 | 29.06 | 29.00 | 29.01 | 29.01 | -0.10% | 1,199,045 |
| Oct 14, 2025 | 29.01 | 29.05 | 28.99 | 29.04 | 29.04 | 0.16% | 1,584,129 |
| Oct 13, 2025 | 28.98 | 29.00 | 28.95 | 29.00 | 29.00 | 0.09% | 2,542,956 |
| Oct 10, 2025 | 28.90 | 28.99 | 28.89 | 28.97 | 28.97 | 0.49% | 3,653,058 |
| Oct 9, 2025 | 28.83 | 28.85 | 28.82 | 28.83 | 28.83 | -0.10% | 1,951,660 |
| Oct 8, 2025 | 28.89 | 28.89 | 28.84 | 28.86 | 28.86 | - | 1,381,775 |
| Oct 7, 2025 | 28.82 | 28.88 | 28.82 | 28.86 | 28.86 | 0.21% | 4,071,731 |
| Oct 6, 2025 | 28.82 | 28.85 | 28.80 | 28.80 | 28.80 | -0.21% | 1,028,362 |
| Oct 3, 2025 | 28.90 | 28.90 | 28.85 | 28.86 | 28.86 | -0.17% | 1,352,270 |
| Oct 2, 2025 | 28.87 | 28.91 | 28.86 | 28.91 | 28.91 | 0.07% | 3,175,800 |
| Oct 1, 2025 | 28.90 | 28.91 | 28.85 | 28.89 | 28.89 | -0.03% | 1,509,551 |
| Sep 30, 2025 | 28.92 | 28.95 | 28.88 | 28.90 | 28.81 | 0.03% | 2,156,772 |
| Sep 29, 2025 | 28.87 | 28.90 | 28.86 | 28.89 | 28.80 | 0.17% | 2,148,794 |
| Sep 26, 2025 | 28.84 | 28.88 | 28.82 | 28.84 | 28.75 | -0.03% | 1,982,818 |
| Sep 25, 2025 | 28.85 | 28.86 | 28.81 | 28.85 | 28.76 | -0.14% | 1,250,867 |
| Sep 24, 2025 | 28.94 | 28.94 | 28.89 | 28.89 | 28.80 | -0.24% | 1,646,221 |
| Sep 23, 2025 | 28.94 | 28.96 | 28.90 | 28.96 | 28.87 | 0.21% | 1,206,884 |
| Sep 22, 2025 | 28.95 | 28.95 | 28.90 | 28.90 | 28.81 | -0.10% | 1,159,229 |
| Sep 19, 2025 | 28.94 | 28.95 | 28.91 | 28.93 | 28.84 | -0.07% | 1,541,346 |
| Sep 18, 2025 | 28.94 | 28.97 | 28.91 | 28.95 | 28.86 | -0.17% | 1,907,710 |
| Sep 17, 2025 | 29.06 | 29.11 | 28.97 | 29.00 | 28.91 | -0.14% | 2,421,723 |
| Sep 16, 2025 | 29.04 | 29.07 | 29.03 | 29.04 | 28.95 | 0.07% | 5,829,009 |
| Sep 15, 2025 | 29.02 | 29.04 | 29.02 | 29.02 | 28.93 | 0.07% | 1,284,087 |
| Sep 12, 2025 | 29.01 | 29.01 | 28.96 | 29.00 | 28.91 | -0.10% | 1,418,115 |
| Sep 11, 2025 | 29.05 | 29.10 | 29.03 | 29.03 | 28.94 | - | 1,430,942 |
| Sep 10, 2025 | 29.03 | 29.05 | 29.01 | 29.03 | 28.94 | 0.17% | 1,770,245 |
| Sep 9, 2025 | 29.04 | 29.07 | 28.98 | 28.98 | 28.89 | -0.24% | 1,644,702 |
| Sep 8, 2025 | 29.05 | 29.05 | 29.01 | 29.05 | 28.96 | 0.19% | 1,660,390 |
| Sep 5, 2025 | 29.04 | 29.05 | 28.99 | 29.00 | 28.91 | 0.36% | 1,513,632 |
| Sep 4, 2025 | 28.87 | 28.90 | 28.84 | 28.89 | 28.80 | 0.21% | 2,933,435 |
| Sep 3, 2025 | 28.75 | 28.85 | 28.75 | 28.83 | 28.74 | 0.24% | 1,989,122 |
| Sep 2, 2025 | 28.74 | 28.77 | 28.73 | 28.76 | 28.67 | -0.52% | 2,402,210 |
| Aug 29, 2025 | 28.89 | 28.93 | 28.88 | 28.91 | 28.73 | 0.07% | 1,181,467 |
| Aug 28, 2025 | 28.86 | 28.91 | 28.85 | 28.89 | 28.71 | 0.07% | 1,187,392 |
| Aug 27, 2025 | 28.82 | 28.88 | 28.80 | 28.87 | 28.69 | 0.17% | 1,085,979 |
| Aug 26, 2025 | 28.79 | 28.83 | 28.78 | 28.82 | 28.64 | 0.19% | 1,322,534 |
| Aug 25, 2025 | 28.77 | 28.78 | 28.75 | 28.77 | 28.59 | -0.12% | 926,676 |
| Aug 22, 2025 | 28.70 | 28.82 | 28.67 | 28.80 | 28.62 | 0.49% | 1,946,347 |
| Aug 21, 2025 | 28.71 | 28.72 | 28.65 | 28.66 | 28.48 | -0.28% | 1,447,646 |
| Aug 20, 2025 | 28.71 | 28.75 | 28.70 | 28.74 | 28.56 | 0.14% | 1,273,501 |
| Aug 19, 2025 | 28.69 | 28.71 | 28.68 | 28.70 | 28.52 | 0.17% | 1,919,430 |