State Street SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

NYSEARCA: SPTI · Real-Time Price · USD

Compare

28.77

-0.07 (-0.24%)

At close: Jan 16, 2026, 4:00 PM EST

28.78

+0.01 (0.03%)

After-hours: Jan 16, 2026, 8:00 PM EST

SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	28.82	28.84	28.76	28.77	28.77	-0.24%	1,883,666
Jan 15, 2026	28.88	28.89	28.84	28.84	28.84	-0.17%	2,726,962
Jan 14, 2026	28.87	28.92	28.87	28.89	28.89	0.14%	2,090,354
Jan 13, 2026	28.87	28.87	28.84	28.85	28.85	0.07%	1,875,174
Jan 12, 2026	28.82	28.85	28.81	28.83	28.83	-0.03%	1,450,975
Jan 9, 2026	28.84	28.87	28.82	28.84	28.84	-	1,956,488
Jan 8, 2026	28.85	28.87	28.84	28.84	28.84	-0.21%	1,529,782
Jan 7, 2026	28.92	28.92	28.88	28.90	28.90	0.10%	1,418,500
Jan 6, 2026	28.87	28.88	28.83	28.87	28.87	-0.03%	1,313,189
Jan 5, 2026	28.85	28.89	28.84	28.88	28.88	0.21%	2,619,006
Jan 2, 2026	28.85	28.86	28.82	28.82	28.82	-0.07%	1,245,072
Dec 31, 2025	28.87	28.89	28.83	28.84	28.84	-0.17%	1,180,253
Dec 30, 2025	28.88	28.92	28.88	28.89	28.89	-0.03%	1,135,934
Dec 29, 2025	28.90	28.91	28.88	28.90	28.90	0.07%	886,025
Dec 26, 2025	28.89	28.89	28.85	28.88	28.88	0.10%	763,335
Dec 24, 2025	28.82	28.85	28.81	28.85	28.85	0.21%	629,649
Dec 23, 2025	28.77	28.80	28.75	28.79	28.79	-0.10%	1,179,442
Dec 22, 2025	28.82	28.83	28.80	28.82	28.82	-0.07%	2,413,291
Dec 19, 2025	28.85	28.87	28.83	28.84	28.84	-0.14%	1,262,784
Dec 18, 2025	28.89	28.90	28.85	28.88	28.88	-0.10%	1,315,866
Dec 17, 2025	28.90	28.93	28.89	28.91	28.82	-0.03%	1,643,876
Dec 16, 2025	28.87	28.93	28.86	28.92	28.83	0.19%	2,101,145
Dec 15, 2025	28.89	28.91	28.85	28.87	28.77	0.09%	1,265,821
Dec 12, 2025	28.83	28.86	28.83	28.84	28.75	-0.14%	1,709,852
Dec 11, 2025	28.92	28.93	28.87	28.88	28.79	0.03%	1,895,129
Dec 10, 2025	28.78	28.88	28.78	28.87	28.78	0.24%	2,306,701
Dec 9, 2025	28.85	28.86	28.79	28.80	28.71	-0.10%	5,991,275
Dec 8, 2025	28.86	28.86	28.79	28.83	28.74	-0.17%	1,413,118
Dec 5, 2025	28.92	28.92	28.86	28.88	28.79	-0.10%	3,092,024
Dec 4, 2025	28.94	28.94	28.90	28.91	28.82	-0.24%	1,649,088
Dec 3, 2025	28.98	28.99	28.94	28.98	28.89	0.16%	1,339,230
Dec 2, 2025	28.92	28.95	28.90	28.94	28.84	0.05%	1,128,608
Dec 1, 2025	28.94	28.94	28.91	28.92	28.83	-0.62%	960,187
Nov 28, 2025	29.14	29.14	29.08	29.10	28.92	-0.10%	889,009
Nov 26, 2025	29.11	29.14	29.07	29.13	28.95	0.02%	1,035,685
Nov 25, 2025	29.09	29.15	29.08	29.13	28.94	0.19%	1,762,073
Nov 24, 2025	29.05	29.08	29.03	29.07	28.89	0.10%	1,272,900
Nov 21, 2025	29.04	29.06	29.00	29.04	28.86	0.21%	2,205,888
Nov 20, 2025	28.94	28.99	28.93	28.98	28.80	0.21%	1,795,279
Nov 19, 2025	28.96	28.97	28.91	28.92	28.74	-0.03%	1,573,050
Nov 18, 2025	28.96	28.98	28.90	28.93	28.75	0.10%	2,167,945
Nov 17, 2025	28.89	28.91	28.88	28.90	28.72	0.10%	1,438,983
Nov 14, 2025	28.96	28.97	28.86	28.87	28.69	-0.10%	1,776,337
Nov 13, 2025	28.90	28.93	28.89	28.90	28.72	-0.21%	1,806,613
Nov 12, 2025	28.95	28.97	28.93	28.96	28.78	0.03%	1,438,740
Nov 11, 2025	28.93	28.96	28.92	28.95	28.77	0.24%	2,977,658
Nov 10, 2025	28.90	28.91	28.88	28.88	28.70	-0.17%	2,214,501
Nov 7, 2025	28.90	28.96	28.90	28.93	28.75	0.07%	1,633,313
Nov 6, 2025	28.88	28.93	28.87	28.91	28.73	0.42%	2,159,365
Nov 5, 2025	28.86	28.87	28.79	28.79	28.61	-0.31%	1,775,385