SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
NYSEARCA: SPTI · Real-Time Price · USD
27.91
-0.01 (-0.04%)
Jan 17, 2025, 4:00 PM EST - Market closed

SPTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202527.9327.9427.8927.9127.91-0.04%1,198,795
Jan 16, 202527.8327.9427.8127.9227.920.25%2,213,350
Jan 15, 202527.8527.8727.8127.8527.850.69%2,016,955
Jan 14, 202527.6527.6727.6327.6627.660.07%4,204,915
Jan 13, 202527.6727.6727.6227.6427.64-0.11%2,276,656
Jan 10, 202527.7227.7527.6527.6727.67-0.57%3,193,678
Jan 8, 202527.7927.8427.7827.8327.830.11%1,844,012
Jan 7, 202527.8427.8627.7727.8027.80-0.22%1,578,539
Jan 6, 202527.8627.8827.8227.8627.86-0.04%2,030,110
Jan 3, 202527.9327.9427.8627.8727.87-0.11%1,546,960
Jan 2, 202527.9427.9627.8627.9027.900.07%1,500,410
Dec 31, 202427.9427.9627.8827.8827.88-0.11%2,600,336
Dec 30, 202427.8927.9327.8927.9127.910.40%1,328,974
Dec 27, 202427.8227.8627.7927.8027.80-0.07%1,270,280
Dec 26, 202427.7627.8427.7527.8227.820.04%1,483,275
Dec 24, 202427.7727.8227.7627.8127.810.04%2,162,286
Dec 23, 202427.8627.8727.7927.8027.80-0.29%2,236,825
Dec 20, 202427.9227.9427.8727.8827.880.22%2,223,054
Dec 19, 202427.8327.8527.7827.8227.82-0.43%3,356,001
Dec 18, 202428.1428.1527.9327.9427.85-0.64%2,292,320
Dec 17, 202428.1128.1528.1028.1228.030.04%1,544,382
Dec 16, 202428.1428.1528.1028.1128.02-1,134,050
Dec 13, 202428.1628.1828.1028.1128.02-0.32%1,434,702
Dec 12, 202428.2428.2628.1928.2028.11-0.25%4,603,264
Dec 11, 202428.3528.3628.2528.2728.18-0.11%1,908,071
Dec 10, 202428.3128.3228.2828.3028.21-0.14%2,083,973
Dec 9, 202428.3828.3928.3428.3428.25-0.21%1,165,597
Dec 6, 202428.4328.4328.3628.4028.310.28%1,464,553
Dec 5, 202428.2828.3428.2728.3228.23-0.04%1,217,166
Dec 4, 202428.2228.3528.2128.3328.240.28%1,657,698
Dec 3, 202428.3328.3428.2528.2528.16-0.18%1,679,923
Dec 2, 202428.7328.7328.2228.3028.21-0.35%2,314,664
Nov 29, 202428.3928.4128.3628.4028.220.32%844,106
Nov 27, 202428.3328.3528.2828.3128.130.25%1,652,992
Nov 26, 202428.2228.2428.1928.2428.06-0.11%1,521,224
Nov 25, 202428.2328.2728.2028.2728.090.75%1,274,111
Nov 22, 202428.0928.1028.0628.0627.88-1,310,136
Nov 21, 202428.0928.1428.0428.0627.88-0.11%2,803,018
Nov 20, 202428.0628.1228.0628.0927.91-0.07%1,629,760
Nov 19, 202428.1428.1528.1028.1127.930.14%2,854,469
Nov 18, 202428.0328.0928.0128.0727.890.14%1,269,593
Nov 15, 202427.9828.0927.9328.0327.850.11%1,845,786
Nov 14, 202428.0628.1027.9828.0027.83-0.14%3,362,578
Nov 13, 202428.1228.1228.0028.0427.860.11%4,024,980
Nov 12, 202428.0428.0927.9928.0127.84-0.36%2,076,271
Nov 11, 202428.1128.1328.0928.1127.93-0.25%995,634
Nov 8, 202428.2028.2528.1528.1828.000.04%1,967,108
Nov 7, 202428.0928.2028.0928.1727.990.57%2,121,912
Nov 6, 202427.9728.0727.9728.0127.84-0.60%2,135,674
Nov 5, 202428.1728.2128.0928.1828.00-0.07%1,717,961
Nov 4, 202428.2328.2528.1628.2028.020.39%1,214,686
Nov 1, 202428.2528.2628.0928.0927.91-0.67%1,729,519
Oct 31, 202428.2628.3228.2128.2828.01-0.07%1,235,404
Oct 30, 202428.3828.4328.2828.3028.03-0.14%2,048,760
Oct 29, 202428.2528.3528.2528.3428.070.07%1,443,811
Oct 28, 202428.3828.3928.2928.3228.05-0.18%1,696,776
Oct 25, 202428.4728.4728.3628.3728.10-0.18%731,110
Oct 24, 202428.4128.4628.3928.4228.150.14%1,684,472
Oct 23, 202428.3728.4128.3628.3828.11-0.21%816,205
Oct 22, 202428.4828.4928.4228.4428.17-0.11%1,595,585
Oct 21, 202428.5328.5428.4628.4728.20-0.49%736,334
Oct 18, 202428.6028.6228.5928.6128.340.14%906,671
Oct 17, 202428.5728.5928.5528.5728.30-0.31%1,492,528
Oct 16, 202428.6628.6828.6528.6628.390.14%896,686
Oct 15, 202428.6228.6428.6028.6228.350.28%830,086
Oct 14, 202428.5028.5428.4828.5428.27-0.11%676,839
Oct 11, 202428.5528.6028.5428.5728.300.07%1,622,619
Oct 10, 202428.5528.5728.4828.5528.28-1,149,435
Oct 9, 202428.5828.5928.5328.5528.28-0.21%2,012,666
Oct 8, 202428.5728.6228.5628.6128.340.03%1,579,037
Oct 7, 202428.5828.6228.5828.6028.33-0.21%1,785,399
Oct 4, 202428.7028.7528.6628.6628.39-0.83%1,257,552
Oct 3, 202428.9528.9628.8928.9028.63-0.34%1,876,815
Oct 2, 202428.9829.0228.9529.0028.73-0.17%1,493,870
Oct 1, 202429.0429.1229.0329.0528.78-0.03%2,121,991
Sep 30, 202429.1229.1329.0429.0628.70-0.27%1,386,246
Sep 27, 202429.0929.1629.0929.1428.780.31%706,336
Sep 26, 202429.0929.1029.0329.0528.69-0.10%1,347,745
Sep 25, 202429.1329.1529.0829.0828.72-0.27%788,757
Sep 24, 202429.0829.1729.0629.1628.800.14%1,643,875
Sep 23, 202429.0929.1529.0529.1228.76-0.07%960,167
Sep 20, 202429.1029.1729.0729.1428.78-1,011,996
Sep 19, 202429.1029.1429.0829.1428.780.03%1,653,316
Sep 18, 202429.1729.2829.1229.1328.77-0.31%1,489,012
Sep 17, 202429.2329.2329.1929.2228.86-0.14%1,935,901
Sep 16, 202429.2229.2629.2129.2628.900.17%891,467
Sep 13, 202429.2229.2329.1829.2128.850.21%1,148,278
Sep 12, 202429.1629.1929.1129.1528.79-0.07%3,843,312
Sep 11, 202429.1429.2529.1429.1728.81-0.14%2,983,944
Sep 10, 202429.1129.2129.1129.2128.850.38%2,096,227
Sep 9, 202429.0829.1329.0629.1028.740.03%1,403,029
Sep 6, 202429.0529.1828.9929.0928.730.24%2,456,225
Sep 5, 202429.0529.0628.9729.0228.660.07%1,743,560
Sep 4, 202428.8929.0028.8929.0028.640.45%2,106,316
Sep 3, 202428.8428.8828.8328.8728.510.10%2,317,965
Aug 30, 202428.8928.9228.8328.8428.39-0.17%1,316,120
Aug 29, 202428.8928.9028.8628.8928.44-0.14%1,248,793
Aug 28, 202428.9428.9528.9128.9328.480.03%2,337,109
Aug 27, 202428.8828.9528.8628.9228.47-0.03%1,472,059
Aug 26, 202428.9928.9928.9228.9328.48-0.03%1,024,388