State Street SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

NYSEARCA: SPTI · Real-Time Price · USD

28.16

-0.04 (-0.15%)

At close: Jul 8, 2026, 4:00 PM EDT

28.16

0.00 (0.00%)

After-hours: Jul 8, 2026, 8:00 PM EDT

SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	28.17	28.18	28.12	28.16	28.16	-0.14%	1,386,097
Jul 7, 2026	28.27	28.27	28.20	28.20	28.20	-0.39%	1,714,879
Jul 6, 2026	28.30	28.31	28.27	28.31	28.31	0.07%	2,103,121
Jul 2, 2026	28.27	28.31	28.26	28.29	28.29	0.11%	3,433,455
Jul 1, 2026	28.26	28.29	28.24	28.26	28.26	-0.14%	8,559,851
Jun 30, 2026	28.44	28.45	28.38	28.39	28.30	-0.28%	2,021,543
Jun 29, 2026	28.46	28.48	28.45	28.47	28.38	-0.04%	2,382,823
Jun 26, 2026	28.45	28.49	28.44	28.48	28.39	0.18%	6,357,255
Jun 25, 2026	28.43	28.47	28.41	28.43	28.34	0.14%	3,641,539
Jun 24, 2026	28.37	28.41	28.36	28.39	28.30	0.39%	2,421,074
Jun 23, 2026	28.29	28.31	28.27	28.28	28.19	0.14%	2,791,712
Jun 22, 2026	28.27	28.28	28.24	28.24	28.15	-0.25%	2,043,775
Jun 18, 2026	28.32	28.37	28.31	28.31	28.22	0.25%	1,764,920
Jun 17, 2026	28.38	28.39	28.24	28.24	28.15	-0.53%	3,040,839
Jun 16, 2026	28.36	28.41	28.35	28.39	28.30	0.21%	1,596,117
Jun 15, 2026	28.37	28.38	28.33	28.33	28.24	0.11%	1,471,647
Jun 12, 2026	28.31	28.33	28.27	28.30	28.21	-0.18%	3,461,084
Jun 11, 2026	28.22	28.36	28.21	28.35	28.26	0.50%	3,676,182
Jun 10, 2026	28.24	28.25	28.19	28.21	28.12	-0.04%	2,208,111
Jun 9, 2026	28.21	28.24	28.18	28.22	28.13	0.14%	2,148,080
Jun 8, 2026	28.23	28.24	28.17	28.18	28.09	-	1,927,366
Jun 5, 2026	28.20	28.21	28.17	28.18	28.09	-0.42%	2,320,240
Jun 4, 2026	28.32	28.34	28.29	28.30	28.21	0.11%	2,631,608
Jun 3, 2026	28.26	28.29	28.24	28.27	28.18	-0.18%	2,464,875
Jun 2, 2026	28.34	28.34	28.30	28.32	28.23	0.04%	2,046,111
Jun 1, 2026	28.26	28.31	28.23	28.31	28.22	-0.13%	1,900,554
May 29, 2026	28.43	28.47	28.42	28.44	28.26	0.11%	3,062,356
May 28, 2026	28.37	28.44	28.36	28.41	28.23	0.18%	3,092,470
May 27, 2026	28.37	28.40	28.36	28.36	28.18	0.04%	1,589,984
May 26, 2026	28.37	28.37	28.32	28.35	28.17	0.28%	1,788,333
May 22, 2026	28.31	28.31	28.22	28.27	28.09	-	2,112,274
May 21, 2026	28.21	28.29	28.17	28.27	28.09	0.04%	2,461,881
May 20, 2026	28.14	28.28	28.14	28.26	28.08	0.43%	6,304,529
May 19, 2026	28.14	28.17	28.09	28.14	27.96	-0.28%	2,847,661
May 18, 2026	28.24	28.27	28.18	28.22	28.04	-	3,563,641
May 15, 2026	28.25	28.26	28.21	28.22	28.04	-0.53%	2,025,501
May 14, 2026	28.42	28.43	28.36	28.37	28.19	-0.07%	1,470,746
May 13, 2026	28.37	28.40	28.33	28.39	28.21	-	1,368,655
May 12, 2026	28.40	28.40	28.37	28.39	28.21	-0.21%	1,466,635
May 11, 2026	28.50	28.50	28.44	28.45	28.27	-0.25%	1,471,413
May 8, 2026	28.54	28.55	28.51	28.52	28.34	0.18%	2,943,192
May 7, 2026	28.57	28.58	28.46	28.47	28.29	-0.21%	1,881,432
May 6, 2026	28.52	28.54	28.50	28.53	28.35	0.39%	2,008,171
May 5, 2026	28.42	28.45	28.41	28.42	28.24	0.07%	2,938,891
May 4, 2026	28.43	28.44	28.36	28.40	28.22	-0.28%	4,802,192
May 1, 2026	28.47	28.55	28.45	28.48	28.30	0.07%	3,311,541
Apr 30, 2026	28.56	28.58	28.54	28.55	28.28	0.18%	1,711,746
Apr 29, 2026	28.55	28.56	28.49	28.50	28.23	-0.35%	1,712,836
Apr 28, 2026	28.61	28.62	28.58	28.60	28.33	-0.17%	1,337,134
Apr 27, 2026	28.65	28.68	28.63	28.65	28.37	-0.07%	3,360,945