SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
NYSEARCA: SPTI · Real-Time Price · USD
28.86
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
28.74
-0.12 (-0.42%)
After-hours: Oct 8, 2025, 7:03 PM EDT

SPTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202528.8928.8928.8428.85--0.05%1,059,317
Oct 7, 202528.8228.8828.8228.8628.860.21%4,071,731
Oct 6, 202528.8228.8528.8028.8028.80-0.21%1,028,362
Oct 3, 202528.9028.9028.8528.8628.86-0.17%1,352,270
Oct 2, 202528.8728.9128.8628.9128.910.07%3,175,800
Oct 1, 202528.9028.9128.8528.8928.89-0.03%1,509,551
Sep 30, 202528.9228.9528.8828.9028.810.03%2,156,772
Sep 29, 202528.8728.9028.8628.8928.800.17%2,148,794
Sep 26, 202528.8428.8828.8228.8428.75-0.03%1,982,818
Sep 25, 202528.8528.8628.8128.8528.76-0.14%1,250,867
Sep 24, 202528.9428.9428.8928.8928.80-0.24%1,646,221
Sep 23, 202528.9428.9628.9028.9628.870.21%1,206,884
Sep 22, 202528.9528.9528.9028.9028.81-0.10%1,159,229
Sep 19, 202528.9428.9528.9128.9328.84-0.07%1,541,346
Sep 18, 202528.9428.9728.9128.9528.86-0.17%1,907,710
Sep 17, 202529.0629.1128.9729.0028.91-0.14%2,421,723
Sep 16, 202529.0429.0729.0329.0428.950.07%5,829,009
Sep 15, 202529.0229.0429.0229.0228.930.07%1,284,087
Sep 12, 202529.0129.0128.9629.0028.91-0.10%1,418,115
Sep 11, 202529.0529.1029.0329.0328.94-1,430,942
Sep 10, 202529.0329.0529.0129.0328.940.17%1,770,245
Sep 9, 202529.0429.0728.9828.9828.89-0.24%1,644,702
Sep 8, 202529.0529.0529.0129.0528.960.19%1,660,390
Sep 5, 202529.0429.0528.9929.0028.910.36%1,513,632
Sep 4, 202528.8728.9028.8428.8928.800.21%2,933,435
Sep 3, 202528.7528.8528.7528.8328.740.24%1,989,122
Sep 2, 202528.7428.7728.7328.7628.67-0.52%2,402,210
Aug 29, 202528.8928.9328.8828.9128.730.07%1,181,467
Aug 28, 202528.8628.9128.8528.8928.710.07%1,187,392
Aug 27, 202528.8228.8828.8028.8728.690.17%1,085,979
Aug 26, 202528.7928.8328.7828.8228.640.19%1,322,534
Aug 25, 202528.7728.7828.7528.7728.59-0.12%926,676
Aug 22, 202528.7028.8228.6728.8028.620.49%1,946,347
Aug 21, 202528.7128.7228.6528.6628.48-0.28%1,447,646
Aug 20, 202528.7128.7528.7028.7428.560.14%1,273,501
Aug 19, 202528.6928.7128.6828.7028.520.17%1,919,430
Aug 18, 202528.6828.6928.6428.6528.47-0.07%780,304
Aug 15, 202528.7128.7228.6628.6728.49-0.07%1,548,894
Aug 14, 202528.7328.7428.6928.6928.51-0.28%808,170
Aug 13, 202528.7628.7928.7528.7728.590.28%1,082,707
Aug 12, 202528.6728.6928.6528.6928.51-1,991,530
Aug 11, 202528.6928.7128.6728.6928.510.03%1,195,632
Aug 8, 202528.7028.7028.6628.6828.50-0.17%608,937
Aug 7, 202528.7528.7628.7128.7328.55-0.03%1,552,374
Aug 6, 202528.7328.7628.6728.7428.56-0.03%1,815,728
Aug 5, 202528.7428.8028.7328.7528.57-0.03%2,061,864
Aug 4, 202528.7628.7828.7128.7628.580.03%2,908,963
Aug 1, 202528.6828.7628.6728.7528.570.63%4,936,234
Jul 31, 202528.5828.6228.5628.5728.300.07%2,060,413
Jul 30, 202528.5628.6328.5428.5528.28-0.28%2,411,813