State Street SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

NYSEARCA: SPTI · Real-Time Price · USD

28.24

-0.15 (-0.53%)

At close: Jun 17, 2026, 4:00 PM EDT

28.24

0.00 (0.00%)

After-hours: Jun 17, 2026, 4:16 PM EDT

SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	28.38	28.39	28.36	28.38	-	-0.04%	387,611
Jun 16, 2026	28.36	28.41	28.35	28.39	28.39	0.21%	1,596,117
Jun 15, 2026	28.37	28.38	28.33	28.33	28.33	0.11%	1,471,647
Jun 12, 2026	28.31	28.33	28.27	28.30	28.30	-0.18%	3,461,084
Jun 11, 2026	28.22	28.36	28.21	28.35	28.35	0.50%	3,676,082
Jun 10, 2026	28.24	28.25	28.19	28.21	28.21	-0.04%	2,205,811
Jun 9, 2026	28.21	28.24	28.18	28.22	28.22	0.14%	2,148,080
Jun 8, 2026	28.23	28.24	28.17	28.18	28.18	-	1,927,366
Jun 5, 2026	28.20	28.21	28.17	28.18	28.18	-0.42%	2,320,240
Jun 4, 2026	28.32	28.34	28.29	28.30	28.30	0.11%	2,631,608
Jun 3, 2026	28.26	28.29	28.24	28.27	28.27	-0.18%	2,464,875
Jun 2, 2026	28.34	28.34	28.30	28.32	28.32	0.04%	2,046,111
Jun 1, 2026	28.26	28.31	28.23	28.31	28.31	-0.13%	1,900,554
May 29, 2026	28.43	28.47	28.42	28.44	28.35	0.11%	3,062,356
May 28, 2026	28.37	28.44	28.36	28.41	28.32	0.18%	3,092,470
May 27, 2026	28.37	28.40	28.36	28.36	28.27	0.04%	1,589,984
May 26, 2026	28.37	28.37	28.32	28.35	28.26	0.28%	1,788,333
May 22, 2026	28.31	28.31	28.22	28.27	28.18	-	2,112,274
May 21, 2026	28.21	28.29	28.17	28.27	28.18	0.04%	2,461,881
May 20, 2026	28.14	28.28	28.14	28.26	28.17	0.43%	6,304,529
May 19, 2026	28.14	28.17	28.09	28.14	28.05	-0.28%	2,847,661
May 18, 2026	28.24	28.27	28.18	28.22	28.13	-	3,563,641
May 15, 2026	28.25	28.26	28.21	28.22	28.13	-0.53%	2,025,501
May 14, 2026	28.42	28.43	28.36	28.37	28.28	-0.07%	1,470,746
May 13, 2026	28.37	28.40	28.33	28.39	28.30	-	1,368,655
May 12, 2026	28.40	28.40	28.37	28.39	28.30	-0.21%	1,466,635
May 11, 2026	28.50	28.50	28.44	28.45	28.36	-0.25%	1,471,413
May 8, 2026	28.54	28.55	28.51	28.52	28.43	0.18%	2,943,192
May 7, 2026	28.57	28.58	28.46	28.47	28.38	-0.21%	1,881,432
May 6, 2026	28.52	28.54	28.50	28.53	28.44	0.39%	2,008,171
May 5, 2026	28.42	28.45	28.41	28.42	28.33	0.07%	2,938,891
May 4, 2026	28.43	28.44	28.36	28.40	28.31	-0.28%	4,802,192
May 1, 2026	28.47	28.55	28.45	28.48	28.39	0.07%	3,311,541
Apr 30, 2026	28.56	28.58	28.54	28.55	28.37	0.18%	1,711,746
Apr 29, 2026	28.55	28.56	28.49	28.50	28.32	-0.35%	1,712,836
Apr 28, 2026	28.61	28.62	28.58	28.60	28.42	-0.17%	1,337,134
Apr 27, 2026	28.65	28.68	28.63	28.65	28.47	-0.07%	3,360,945
Apr 24, 2026	28.62	28.69	28.60	28.67	28.49	0.14%	1,326,726
Apr 23, 2026	28.67	28.69	28.59	28.63	28.45	-0.14%	1,424,464
Apr 22, 2026	28.70	28.70	28.66	28.67	28.49	0.07%	1,428,459
Apr 21, 2026	28.71	28.72	28.64	28.65	28.47	-0.31%	1,852,754
Apr 20, 2026	28.76	28.76	28.72	28.74	28.56	-0.07%	1,871,689
Apr 17, 2026	28.76	28.79	28.74	28.76	28.58	0.35%	2,595,087
Apr 16, 2026	28.70	28.70	28.64	28.66	28.48	-0.03%	1,432,111
Apr 15, 2026	28.69	28.70	28.65	28.67	28.49	-0.17%	2,841,196
Apr 14, 2026	28.64	28.72	28.63	28.72	28.54	0.21%	1,396,588
Apr 13, 2026	28.60	28.66	28.58	28.66	28.48	0.17%	1,827,514
Apr 10, 2026	28.64	28.65	28.59	28.61	28.43	-0.10%	3,629,520
Apr 9, 2026	28.61	28.68	28.59	28.64	28.46	-	1,928,478
Apr 8, 2026	28.69	28.69	28.61	28.64	28.46	0.21%	2,113,113