SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
NYSEARCA: SPTI · Real-Time Price · USD
28.52
+0.15 (0.53%)
At close: Mar 28, 2025, 4:00 PM
28.76
+0.24 (0.84%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.45 | 28.54 | 28.45 | 28.52 | 28.52 | 0.53% | 2,059,719 |
| Mar 27, 2025 | 28.36 | 28.39 | 28.34 | 28.37 | 28.37 | 0.04% | 4,699,356 |
| Mar 26, 2025 | 28.37 | 28.40 | 28.35 | 28.36 | 28.36 | -0.18% | 1,436,493 |
| Mar 25, 2025 | 28.38 | 28.43 | 28.37 | 28.41 | 28.41 | 0.18% | 1,220,598 |
| Mar 24, 2025 | 28.42 | 28.43 | 28.36 | 28.36 | 28.36 | -0.46% | 877,665 |
| Mar 21, 2025 | 28.53 | 28.55 | 28.47 | 28.49 | 28.49 | 0.07% | 2,516,372 |
| Mar 20, 2025 | 28.55 | 28.55 | 28.45 | 28.47 | 28.47 | 0.11% | 1,990,871 |
| Mar 19, 2025 | 28.35 | 28.46 | 28.32 | 28.44 | 28.44 | 0.21% | 1,621,065 |
| Mar 18, 2025 | 28.33 | 28.41 | 28.33 | 28.38 | 28.38 | 0.11% | 2,549,428 |
| Mar 17, 2025 | 28.37 | 28.42 | 28.33 | 28.35 | 28.35 | - | 2,401,907 |
| Mar 14, 2025 | 28.39 | 28.39 | 28.34 | 28.35 | 28.35 | -0.28% | 3,670,954 |
| Mar 13, 2025 | 28.33 | 28.44 | 28.30 | 28.43 | 28.43 | 0.28% | 2,565,958 |
| Mar 12, 2025 | 28.33 | 28.40 | 28.33 | 28.35 | 28.35 | -0.21% | 2,196,536 |
| Mar 11, 2025 | 28.48 | 28.53 | 28.38 | 28.41 | 28.41 | -0.21% | 5,125,606 |
| Mar 10, 2025 | 28.45 | 28.50 | 28.42 | 28.47 | 28.47 | 0.49% | 4,761,218 |
| Mar 7, 2025 | 28.45 | 28.47 | 28.30 | 28.33 | 28.33 | -0.04% | 3,330,647 |
| Mar 6, 2025 | 28.35 | 28.38 | 28.27 | 28.34 | 28.34 | - | 3,565,254 |
| Mar 5, 2025 | 28.47 | 28.49 | 28.34 | 28.34 | 28.34 | -0.39% | 5,918,310 |
| Mar 4, 2025 | 28.54 | 28.59 | 28.42 | 28.45 | 28.45 | -0.11% | 2,925,989 |
| Mar 3, 2025 | 28.36 | 28.50 | 28.34 | 28.48 | 28.48 | -0.11% | 3,443,707 |
| Feb 28, 2025 | 28.45 | 28.52 | 28.41 | 28.51 | 28.43 | 0.39% | 1,572,452 |
| Feb 27, 2025 | 28.34 | 28.40 | 28.33 | 28.40 | 28.32 | -0.04% | 1,217,602 |
| Feb 26, 2025 | 28.34 | 28.42 | 28.32 | 28.41 | 28.33 | 0.25% | 2,611,276 |
| Feb 25, 2025 | 28.31 | 28.36 | 28.31 | 28.34 | 28.26 | 0.50% | 1,640,159 |
| Feb 24, 2025 | 28.13 | 28.21 | 28.12 | 28.20 | 28.12 | 0.14% | 1,162,689 |
| Feb 21, 2025 | 28.06 | 28.18 | 28.05 | 28.16 | 28.08 | 0.46% | 1,464,201 |
| Feb 20, 2025 | 28.03 | 28.06 | 28.03 | 28.03 | 27.95 | 0.07% | 1,044,458 |
| Feb 19, 2025 | 27.96 | 28.01 | 27.95 | 28.01 | 27.93 | 0.21% | 1,463,166 |
| Feb 18, 2025 | 27.99 | 28.02 | 27.95 | 27.95 | 27.87 | -0.32% | 2,236,169 |
| Feb 14, 2025 | 28.07 | 28.09 | 28.04 | 28.04 | 27.96 | 0.29% | 1,296,354 |
| Feb 13, 2025 | 27.92 | 27.98 | 27.92 | 27.96 | 27.88 | 0.47% | 2,533,100 |
| Feb 12, 2025 | 27.83 | 27.85 | 27.80 | 27.83 | 27.75 | -0.46% | 5,389,609 |
| Feb 11, 2025 | 27.97 | 27.98 | 27.95 | 27.96 | 27.88 | -0.14% | 3,816,985 |
| Feb 10, 2025 | 28.02 | 28.06 | 27.99 | 28.00 | 27.92 | -0.04% | 1,673,877 |
| Feb 7, 2025 | 28.01 | 28.03 | 27.97 | 28.01 | 27.93 | -0.28% | 5,464,479 |
| Feb 6, 2025 | 28.08 | 28.10 | 28.05 | 28.09 | 28.01 | -0.07% | 11,367,836 |
| Feb 5, 2025 | 28.07 | 28.15 | 28.07 | 28.11 | 28.03 | 0.36% | 1,948,573 |
| Feb 4, 2025 | 27.93 | 28.01 | 27.93 | 28.01 | 27.93 | 0.18% | 3,481,518 |
| Feb 3, 2025 | 27.99 | 28.05 | 27.92 | 27.96 | 27.88 | -0.36% | 4,220,084 |
| Jan 31, 2025 | 28.08 | 28.11 | 28.01 | 28.06 | 27.88 | -0.04% | 1,952,902 |
| Jan 30, 2025 | 28.07 | 28.10 | 28.05 | 28.07 | 27.89 | 0.14% | 1,327,807 |
| Jan 29, 2025 | 28.07 | 28.09 | 27.98 | 28.03 | 27.85 | -0.11% | 2,918,984 |
| Jan 28, 2025 | 28.00 | 28.07 | 27.99 | 28.06 | 27.88 | 0.04% | 1,715,721 |
| Jan 27, 2025 | 28.05 | 28.07 | 28.00 | 28.05 | 27.87 | 0.43% | 1,927,455 |
| Jan 24, 2025 | 27.88 | 27.96 | 27.87 | 27.93 | 27.75 | 0.22% | 1,625,051 |
| Jan 23, 2025 | 27.85 | 27.90 | 27.85 | 27.87 | 27.69 | -0.18% | 2,066,985 |
| Jan 22, 2025 | 27.95 | 27.96 | 27.89 | 27.92 | 27.74 | -0.18% | 1,906,036 |
| Jan 21, 2025 | 27.96 | 27.97 | 27.93 | 27.97 | 27.79 | 0.21% | 2,422,945 |
| Jan 17, 2025 | 27.93 | 27.94 | 27.89 | 27.91 | 27.73 | -0.04% | 1,198,795 |
| Jan 16, 2025 | 27.83 | 27.94 | 27.81 | 27.92 | 27.74 | 0.25% | 2,213,350 |