State Street SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.84	28.85	28.79	28.82	28.82	-0.03%	1,866,469
Feb 5, 2026	28.78	28.84	28.75	28.83	28.83	0.45%	2,321,295
Feb 4, 2026	28.68	28.73	28.68	28.70	28.70	-	2,020,070
Feb 3, 2026	28.67	28.71	28.67	28.70	28.70	-	2,510,044
Feb 2, 2026	28.73	28.74	28.68	28.70	28.70	-0.45%	1,490,134
Jan 30, 2026	28.83	28.85	28.81	28.83	28.74	0.07%	1,729,487
Jan 29, 2026	28.78	28.84	28.77	28.81	28.72	0.10%	8,360,737
Jan 28, 2026	28.80	28.80	28.75	28.78	28.69	-0.03%	18,353,403
Jan 27, 2026	28.80	28.83	28.79	28.79	28.70	-0.03%	1,646,277
Jan 26, 2026	28.80	28.82	28.79	28.80	28.71	0.10%	1,327,446
Jan 23, 2026	28.75	28.78	28.74	28.77	28.68	0.07%	1,433,700
Jan 22, 2026	28.73	28.76	28.72	28.75	28.66	-0.03%	1,552,631
Jan 21, 2026	28.74	28.77	28.72	28.76	28.67	0.10%	1,964,472
Jan 20, 2026	28.73	28.75	28.71	28.73	28.64	-0.14%	1,389,896
Jan 16, 2026	28.82	28.84	28.76	28.77	28.68	-0.24%	1,883,666
Jan 15, 2026	28.88	28.89	28.84	28.84	28.75	-0.17%	2,726,962
Jan 14, 2026	28.87	28.92	28.87	28.89	28.80	0.14%	2,139,603
Jan 13, 2026	28.87	28.87	28.84	28.85	28.76	0.07%	1,917,867
Jan 12, 2026	28.82	28.85	28.81	28.83	28.74	-0.03%	1,450,975
Jan 9, 2026	28.84	28.87	28.82	28.84	28.75	-	1,956,488
Jan 8, 2026	28.85	28.87	28.84	28.84	28.75	-0.21%	1,529,782
Jan 7, 2026	28.92	28.92	28.88	28.90	28.81	0.10%	1,418,500
Jan 6, 2026	28.87	28.88	28.83	28.87	28.78	-0.03%	1,313,189
Jan 5, 2026	28.85	28.89	28.84	28.88	28.79	0.21%	2,619,006
Jan 2, 2026	28.85	28.86	28.82	28.82	28.73	-0.07%	1,245,072
Dec 31, 2025	28.87	28.89	28.83	28.84	28.75	-0.17%	1,180,253
Dec 30, 2025	28.88	28.92	28.88	28.89	28.80	-0.03%	1,135,934
Dec 29, 2025	28.90	28.91	28.88	28.90	28.81	0.07%	886,025
Dec 26, 2025	28.89	28.89	28.85	28.88	28.79	0.10%	800,227
Dec 24, 2025	28.82	28.85	28.81	28.85	28.76	0.21%	629,649
Dec 23, 2025	28.77	28.80	28.75	28.79	28.70	-0.10%	1,213,834
Dec 22, 2025	28.82	28.83	28.80	28.82	28.73	-0.07%	2,413,291
Dec 19, 2025	28.85	28.87	28.83	28.84	28.75	-0.14%	1,283,668
Dec 18, 2025	28.89	28.90	28.85	28.88	28.79	-0.10%	1,315,866
Dec 17, 2025	28.90	28.93	28.89	28.91	28.72	-0.03%	1,643,876
Dec 16, 2025	28.87	28.93	28.86	28.92	28.73	0.19%	2,101,145
Dec 15, 2025	28.89	28.91	28.85	28.87	28.68	0.09%	1,265,821
Dec 12, 2025	28.83	28.86	28.83	28.84	28.65	-0.14%	1,709,852
Dec 11, 2025	28.92	28.93	28.87	28.88	28.69	0.03%	1,895,129
Dec 10, 2025	28.78	28.88	28.78	28.87	28.68	0.24%	2,306,701
Dec 9, 2025	28.85	28.86	28.79	28.80	28.61	-0.10%	5,991,275
Dec 8, 2025	28.86	28.86	28.79	28.83	28.64	-0.17%	1,413,118
Dec 5, 2025	28.92	28.92	28.86	28.88	28.69	-0.10%	3,092,024
Dec 4, 2025	28.94	28.94	28.90	28.91	28.72	-0.24%	1,649,088
Dec 3, 2025	28.98	28.99	28.94	28.98	28.79	0.16%	1,339,230
Dec 2, 2025	28.92	28.95	28.90	28.94	28.75	0.05%	1,128,608
Dec 1, 2025	28.94	28.94	28.91	28.92	28.73	-0.62%	960,187
Nov 28, 2025	29.14	29.14	29.08	29.10	28.82	-0.10%	889,009
Nov 26, 2025	29.11	29.14	29.07	29.13	28.85	0.02%	1,035,685
Nov 25, 2025	29.09	29.15	29.08	29.13	28.85	0.19%	1,762,073

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.