SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
NYSEARCA: SPTI · Real-Time Price · USD
27.91
-0.01 (-0.04%)
Jan 17, 2025, 4:00 PM EST - Market closed
SPTI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 27.93 | 27.94 | 27.89 | 27.91 | 27.91 | -0.04% | 1,198,795 |
Jan 16, 2025 | 27.83 | 27.94 | 27.81 | 27.92 | 27.92 | 0.25% | 2,213,350 |
Jan 15, 2025 | 27.85 | 27.87 | 27.81 | 27.85 | 27.85 | 0.69% | 2,016,955 |
Jan 14, 2025 | 27.65 | 27.67 | 27.63 | 27.66 | 27.66 | 0.07% | 4,204,915 |
Jan 13, 2025 | 27.67 | 27.67 | 27.62 | 27.64 | 27.64 | -0.11% | 2,276,656 |
Jan 10, 2025 | 27.72 | 27.75 | 27.65 | 27.67 | 27.67 | -0.57% | 3,193,678 |
Jan 8, 2025 | 27.79 | 27.84 | 27.78 | 27.83 | 27.83 | 0.11% | 1,844,012 |
Jan 7, 2025 | 27.84 | 27.86 | 27.77 | 27.80 | 27.80 | -0.22% | 1,578,539 |
Jan 6, 2025 | 27.86 | 27.88 | 27.82 | 27.86 | 27.86 | -0.04% | 2,030,110 |
Jan 3, 2025 | 27.93 | 27.94 | 27.86 | 27.87 | 27.87 | -0.11% | 1,546,960 |
Jan 2, 2025 | 27.94 | 27.96 | 27.86 | 27.90 | 27.90 | 0.07% | 1,500,410 |
Dec 31, 2024 | 27.94 | 27.96 | 27.88 | 27.88 | 27.88 | -0.11% | 2,600,336 |
Dec 30, 2024 | 27.89 | 27.93 | 27.89 | 27.91 | 27.91 | 0.40% | 1,328,974 |
Dec 27, 2024 | 27.82 | 27.86 | 27.79 | 27.80 | 27.80 | -0.07% | 1,270,280 |
Dec 26, 2024 | 27.76 | 27.84 | 27.75 | 27.82 | 27.82 | 0.04% | 1,483,275 |
Dec 24, 2024 | 27.77 | 27.82 | 27.76 | 27.81 | 27.81 | 0.04% | 2,162,286 |
Dec 23, 2024 | 27.86 | 27.87 | 27.79 | 27.80 | 27.80 | -0.29% | 2,236,825 |
Dec 20, 2024 | 27.92 | 27.94 | 27.87 | 27.88 | 27.88 | 0.22% | 2,223,054 |
Dec 19, 2024 | 27.83 | 27.85 | 27.78 | 27.82 | 27.82 | -0.43% | 3,356,001 |
Dec 18, 2024 | 28.14 | 28.15 | 27.93 | 27.94 | 27.85 | -0.64% | 2,292,320 |
Dec 17, 2024 | 28.11 | 28.15 | 28.10 | 28.12 | 28.03 | 0.04% | 1,544,382 |
Dec 16, 2024 | 28.14 | 28.15 | 28.10 | 28.11 | 28.02 | - | 1,134,050 |
Dec 13, 2024 | 28.16 | 28.18 | 28.10 | 28.11 | 28.02 | -0.32% | 1,434,702 |
Dec 12, 2024 | 28.24 | 28.26 | 28.19 | 28.20 | 28.11 | -0.25% | 4,603,264 |
Dec 11, 2024 | 28.35 | 28.36 | 28.25 | 28.27 | 28.18 | -0.11% | 1,908,071 |
Dec 10, 2024 | 28.31 | 28.32 | 28.28 | 28.30 | 28.21 | -0.14% | 2,083,973 |
Dec 9, 2024 | 28.38 | 28.39 | 28.34 | 28.34 | 28.25 | -0.21% | 1,165,597 |
Dec 6, 2024 | 28.43 | 28.43 | 28.36 | 28.40 | 28.31 | 0.28% | 1,464,553 |
Dec 5, 2024 | 28.28 | 28.34 | 28.27 | 28.32 | 28.23 | -0.04% | 1,217,166 |
Dec 4, 2024 | 28.22 | 28.35 | 28.21 | 28.33 | 28.24 | 0.28% | 1,657,698 |
Dec 3, 2024 | 28.33 | 28.34 | 28.25 | 28.25 | 28.16 | -0.18% | 1,679,923 |
Dec 2, 2024 | 28.73 | 28.73 | 28.22 | 28.30 | 28.21 | -0.35% | 2,314,664 |
Nov 29, 2024 | 28.39 | 28.41 | 28.36 | 28.40 | 28.22 | 0.32% | 844,106 |
Nov 27, 2024 | 28.33 | 28.35 | 28.28 | 28.31 | 28.13 | 0.25% | 1,652,992 |
Nov 26, 2024 | 28.22 | 28.24 | 28.19 | 28.24 | 28.06 | -0.11% | 1,521,224 |
Nov 25, 2024 | 28.23 | 28.27 | 28.20 | 28.27 | 28.09 | 0.75% | 1,274,111 |
Nov 22, 2024 | 28.09 | 28.10 | 28.06 | 28.06 | 27.88 | - | 1,310,136 |
Nov 21, 2024 | 28.09 | 28.14 | 28.04 | 28.06 | 27.88 | -0.11% | 2,803,018 |
Nov 20, 2024 | 28.06 | 28.12 | 28.06 | 28.09 | 27.91 | -0.07% | 1,629,760 |
Nov 19, 2024 | 28.14 | 28.15 | 28.10 | 28.11 | 27.93 | 0.14% | 2,854,469 |
Nov 18, 2024 | 28.03 | 28.09 | 28.01 | 28.07 | 27.89 | 0.14% | 1,269,593 |
Nov 15, 2024 | 27.98 | 28.09 | 27.93 | 28.03 | 27.85 | 0.11% | 1,845,786 |
Nov 14, 2024 | 28.06 | 28.10 | 27.98 | 28.00 | 27.83 | -0.14% | 3,362,578 |
Nov 13, 2024 | 28.12 | 28.12 | 28.00 | 28.04 | 27.86 | 0.11% | 4,024,980 |
Nov 12, 2024 | 28.04 | 28.09 | 27.99 | 28.01 | 27.84 | -0.36% | 2,076,271 |
Nov 11, 2024 | 28.11 | 28.13 | 28.09 | 28.11 | 27.93 | -0.25% | 995,634 |
Nov 8, 2024 | 28.20 | 28.25 | 28.15 | 28.18 | 28.00 | 0.04% | 1,967,108 |
Nov 7, 2024 | 28.09 | 28.20 | 28.09 | 28.17 | 27.99 | 0.57% | 2,121,912 |
Nov 6, 2024 | 27.97 | 28.07 | 27.97 | 28.01 | 27.84 | -0.60% | 2,135,674 |
Nov 5, 2024 | 28.17 | 28.21 | 28.09 | 28.18 | 28.00 | -0.07% | 1,717,961 |
Nov 4, 2024 | 28.23 | 28.25 | 28.16 | 28.20 | 28.02 | 0.39% | 1,214,686 |
Nov 1, 2024 | 28.25 | 28.26 | 28.09 | 28.09 | 27.91 | -0.67% | 1,729,519 |
Oct 31, 2024 | 28.26 | 28.32 | 28.21 | 28.28 | 28.01 | -0.07% | 1,235,404 |
Oct 30, 2024 | 28.38 | 28.43 | 28.28 | 28.30 | 28.03 | -0.14% | 2,048,760 |
Oct 29, 2024 | 28.25 | 28.35 | 28.25 | 28.34 | 28.07 | 0.07% | 1,443,811 |
Oct 28, 2024 | 28.38 | 28.39 | 28.29 | 28.32 | 28.05 | -0.18% | 1,696,776 |
Oct 25, 2024 | 28.47 | 28.47 | 28.36 | 28.37 | 28.10 | -0.18% | 731,110 |
Oct 24, 2024 | 28.41 | 28.46 | 28.39 | 28.42 | 28.15 | 0.14% | 1,684,472 |
Oct 23, 2024 | 28.37 | 28.41 | 28.36 | 28.38 | 28.11 | -0.21% | 816,205 |
Oct 22, 2024 | 28.48 | 28.49 | 28.42 | 28.44 | 28.17 | -0.11% | 1,595,585 |
Oct 21, 2024 | 28.53 | 28.54 | 28.46 | 28.47 | 28.20 | -0.49% | 736,334 |
Oct 18, 2024 | 28.60 | 28.62 | 28.59 | 28.61 | 28.34 | 0.14% | 906,671 |
Oct 17, 2024 | 28.57 | 28.59 | 28.55 | 28.57 | 28.30 | -0.31% | 1,492,528 |
Oct 16, 2024 | 28.66 | 28.68 | 28.65 | 28.66 | 28.39 | 0.14% | 896,686 |
Oct 15, 2024 | 28.62 | 28.64 | 28.60 | 28.62 | 28.35 | 0.28% | 830,086 |
Oct 14, 2024 | 28.50 | 28.54 | 28.48 | 28.54 | 28.27 | -0.11% | 676,839 |
Oct 11, 2024 | 28.55 | 28.60 | 28.54 | 28.57 | 28.30 | 0.07% | 1,622,619 |
Oct 10, 2024 | 28.55 | 28.57 | 28.48 | 28.55 | 28.28 | - | 1,149,435 |
Oct 9, 2024 | 28.58 | 28.59 | 28.53 | 28.55 | 28.28 | -0.21% | 2,012,666 |
Oct 8, 2024 | 28.57 | 28.62 | 28.56 | 28.61 | 28.34 | 0.03% | 1,579,037 |
Oct 7, 2024 | 28.58 | 28.62 | 28.58 | 28.60 | 28.33 | -0.21% | 1,785,399 |
Oct 4, 2024 | 28.70 | 28.75 | 28.66 | 28.66 | 28.39 | -0.83% | 1,257,552 |
Oct 3, 2024 | 28.95 | 28.96 | 28.89 | 28.90 | 28.63 | -0.34% | 1,876,815 |
Oct 2, 2024 | 28.98 | 29.02 | 28.95 | 29.00 | 28.73 | -0.17% | 1,493,870 |
Oct 1, 2024 | 29.04 | 29.12 | 29.03 | 29.05 | 28.78 | -0.03% | 2,121,991 |
Sep 30, 2024 | 29.12 | 29.13 | 29.04 | 29.06 | 28.70 | -0.27% | 1,386,246 |
Sep 27, 2024 | 29.09 | 29.16 | 29.09 | 29.14 | 28.78 | 0.31% | 706,336 |
Sep 26, 2024 | 29.09 | 29.10 | 29.03 | 29.05 | 28.69 | -0.10% | 1,347,745 |
Sep 25, 2024 | 29.13 | 29.15 | 29.08 | 29.08 | 28.72 | -0.27% | 788,757 |
Sep 24, 2024 | 29.08 | 29.17 | 29.06 | 29.16 | 28.80 | 0.14% | 1,643,875 |
Sep 23, 2024 | 29.09 | 29.15 | 29.05 | 29.12 | 28.76 | -0.07% | 960,167 |
Sep 20, 2024 | 29.10 | 29.17 | 29.07 | 29.14 | 28.78 | - | 1,011,996 |
Sep 19, 2024 | 29.10 | 29.14 | 29.08 | 29.14 | 28.78 | 0.03% | 1,653,316 |
Sep 18, 2024 | 29.17 | 29.28 | 29.12 | 29.13 | 28.77 | -0.31% | 1,489,012 |
Sep 17, 2024 | 29.23 | 29.23 | 29.19 | 29.22 | 28.86 | -0.14% | 1,935,901 |
Sep 16, 2024 | 29.22 | 29.26 | 29.21 | 29.26 | 28.90 | 0.17% | 891,467 |
Sep 13, 2024 | 29.22 | 29.23 | 29.18 | 29.21 | 28.85 | 0.21% | 1,148,278 |
Sep 12, 2024 | 29.16 | 29.19 | 29.11 | 29.15 | 28.79 | -0.07% | 3,843,312 |
Sep 11, 2024 | 29.14 | 29.25 | 29.14 | 29.17 | 28.81 | -0.14% | 2,983,944 |
Sep 10, 2024 | 29.11 | 29.21 | 29.11 | 29.21 | 28.85 | 0.38% | 2,096,227 |
Sep 9, 2024 | 29.08 | 29.13 | 29.06 | 29.10 | 28.74 | 0.03% | 1,403,029 |
Sep 6, 2024 | 29.05 | 29.18 | 28.99 | 29.09 | 28.73 | 0.24% | 2,456,225 |
Sep 5, 2024 | 29.05 | 29.06 | 28.97 | 29.02 | 28.66 | 0.07% | 1,743,560 |
Sep 4, 2024 | 28.89 | 29.00 | 28.89 | 29.00 | 28.64 | 0.45% | 2,106,316 |
Sep 3, 2024 | 28.84 | 28.88 | 28.83 | 28.87 | 28.51 | 0.10% | 2,317,965 |
Aug 30, 2024 | 28.89 | 28.92 | 28.83 | 28.84 | 28.39 | -0.17% | 1,316,120 |
Aug 29, 2024 | 28.89 | 28.90 | 28.86 | 28.89 | 28.44 | -0.14% | 1,248,793 |
Aug 28, 2024 | 28.94 | 28.95 | 28.91 | 28.93 | 28.48 | 0.03% | 2,337,109 |
Aug 27, 2024 | 28.88 | 28.95 | 28.86 | 28.92 | 28.47 | -0.03% | 1,472,059 |
Aug 26, 2024 | 28.99 | 28.99 | 28.92 | 28.93 | 28.48 | -0.03% | 1,024,388 |