SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
NYSEARCA: SPTI · Real-Time Price · USD
29.00
-0.03 (-0.10%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.01 | 29.01 | 28.96 | 29.00 | 29.00 | -0.10% | 1,418,115 |
| Sep 11, 2025 | 29.05 | 29.10 | 29.03 | 29.03 | 29.03 | - | 1,430,942 |
| Sep 10, 2025 | 29.03 | 29.05 | 29.01 | 29.03 | 29.03 | 0.17% | 1,770,245 |
| Sep 9, 2025 | 29.04 | 29.07 | 28.98 | 28.98 | 28.98 | -0.24% | 1,644,702 |
| Sep 8, 2025 | 29.05 | 29.05 | 29.01 | 29.05 | 29.05 | 0.19% | 1,660,390 |
| Sep 5, 2025 | 29.04 | 29.05 | 28.99 | 29.00 | 29.00 | 0.36% | 1,513,632 |
| Sep 4, 2025 | 28.87 | 28.90 | 28.84 | 28.89 | 28.89 | 0.21% | 2,933,435 |
| Sep 3, 2025 | 28.75 | 28.85 | 28.75 | 28.83 | 28.83 | 0.24% | 1,989,122 |
| Sep 2, 2025 | 28.74 | 28.77 | 28.73 | 28.76 | 28.76 | -0.52% | 2,402,210 |
| Aug 29, 2025 | 28.89 | 28.93 | 28.88 | 28.91 | 28.82 | 0.07% | 1,181,467 |
| Aug 28, 2025 | 28.86 | 28.91 | 28.85 | 28.89 | 28.80 | 0.07% | 1,187,392 |
| Aug 27, 2025 | 28.82 | 28.88 | 28.80 | 28.87 | 28.78 | 0.17% | 1,085,979 |
| Aug 26, 2025 | 28.79 | 28.83 | 28.78 | 28.82 | 28.73 | 0.19% | 1,322,534 |
| Aug 25, 2025 | 28.77 | 28.78 | 28.75 | 28.77 | 28.67 | -0.12% | 926,676 |
| Aug 22, 2025 | 28.70 | 28.82 | 28.67 | 28.80 | 28.71 | 0.49% | 1,946,347 |
| Aug 21, 2025 | 28.71 | 28.72 | 28.65 | 28.66 | 28.57 | -0.28% | 1,447,646 |
| Aug 20, 2025 | 28.71 | 28.75 | 28.70 | 28.74 | 28.65 | 0.14% | 1,273,501 |
| Aug 19, 2025 | 28.69 | 28.71 | 28.68 | 28.70 | 28.61 | 0.17% | 1,919,430 |
| Aug 18, 2025 | 28.68 | 28.69 | 28.64 | 28.65 | 28.56 | -0.07% | 780,304 |
| Aug 15, 2025 | 28.71 | 28.72 | 28.66 | 28.67 | 28.58 | -0.07% | 1,548,894 |
| Aug 14, 2025 | 28.73 | 28.74 | 28.69 | 28.69 | 28.60 | -0.28% | 808,170 |
| Aug 13, 2025 | 28.76 | 28.79 | 28.75 | 28.77 | 28.68 | 0.28% | 1,082,707 |
| Aug 12, 2025 | 28.67 | 28.69 | 28.65 | 28.69 | 28.60 | - | 1,991,530 |
| Aug 11, 2025 | 28.69 | 28.71 | 28.67 | 28.69 | 28.60 | 0.03% | 1,195,632 |
| Aug 8, 2025 | 28.70 | 28.70 | 28.66 | 28.68 | 28.59 | -0.17% | 608,937 |
| Aug 7, 2025 | 28.75 | 28.76 | 28.71 | 28.73 | 28.64 | -0.03% | 1,552,374 |
| Aug 6, 2025 | 28.73 | 28.76 | 28.67 | 28.74 | 28.65 | -0.03% | 1,815,728 |
| Aug 5, 2025 | 28.74 | 28.80 | 28.73 | 28.75 | 28.66 | -0.03% | 2,061,864 |
| Aug 4, 2025 | 28.76 | 28.78 | 28.71 | 28.76 | 28.67 | 0.03% | 2,908,963 |
| Aug 1, 2025 | 28.68 | 28.76 | 28.67 | 28.75 | 28.66 | 0.63% | 4,936,234 |
| Jul 31, 2025 | 28.58 | 28.62 | 28.56 | 28.57 | 28.39 | 0.07% | 2,060,413 |
| Jul 30, 2025 | 28.56 | 28.63 | 28.54 | 28.55 | 28.37 | -0.28% | 2,411,813 |
| Jul 29, 2025 | 28.55 | 28.64 | 28.54 | 28.63 | 28.45 | 0.35% | 2,849,513 |
| Jul 28, 2025 | 28.52 | 28.54 | 28.51 | 28.53 | 28.35 | -0.07% | 1,760,036 |
| Jul 25, 2025 | 28.52 | 28.56 | 28.51 | 28.55 | 28.37 | 0.18% | 1,293,645 |
| Jul 24, 2025 | 28.48 | 28.53 | 28.48 | 28.50 | 28.32 | -0.14% | 1,459,960 |
| Jul 23, 2025 | 28.57 | 28.60 | 28.54 | 28.54 | 28.36 | -0.28% | 1,480,021 |
| Jul 22, 2025 | 28.60 | 28.63 | 28.59 | 28.62 | 28.44 | 0.18% | 856,549 |
| Jul 21, 2025 | 28.57 | 28.60 | 28.55 | 28.57 | 28.39 | 0.25% | 1,248,381 |
| Jul 18, 2025 | 28.51 | 28.53 | 28.49 | 28.50 | 28.32 | 0.21% | 1,447,719 |
| Jul 17, 2025 | 28.47 | 28.48 | 28.42 | 28.44 | 28.26 | -0.04% | 1,501,406 |
| Jul 16, 2025 | 28.41 | 28.47 | 28.41 | 28.45 | 28.27 | 0.25% | 5,962,392 |
| Jul 15, 2025 | 28.47 | 28.48 | 28.37 | 28.38 | 28.20 | -0.28% | 1,951,900 |
| Jul 14, 2025 | 28.47 | 28.49 | 28.43 | 28.46 | 28.28 | - | 1,488,692 |
| Jul 11, 2025 | 28.48 | 28.48 | 28.45 | 28.46 | 28.28 | -0.25% | 1,412,783 |
| Jul 10, 2025 | 28.54 | 28.54 | 28.49 | 28.53 | 28.35 | -0.07% | 2,901,426 |
| Jul 9, 2025 | 28.48 | 28.55 | 28.48 | 28.55 | 28.37 | 0.39% | 1,039,850 |
| Jul 8, 2025 | 28.43 | 28.45 | 28.42 | 28.44 | 28.26 | -0.14% | 1,347,660 |
| Jul 7, 2025 | 28.50 | 28.51 | 28.46 | 28.48 | 28.30 | -0.14% | 3,434,755 |
| Jul 3, 2025 | 28.53 | 28.54 | 28.49 | 28.52 | 28.34 | -0.24% | 1,788,811 |