State Street SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	28.37	28.40	28.36	28.36	28.36	0.04%	1,589,984
May 26, 2026	28.37	28.37	28.32	28.35	28.35	0.28%	1,788,333
May 22, 2026	28.31	28.31	28.22	28.27	28.27	-	2,112,274
May 21, 2026	28.21	28.29	28.17	28.27	28.27	0.04%	2,461,375
May 20, 2026	28.14	28.28	28.14	28.26	28.26	0.43%	6,303,728
May 19, 2026	28.14	28.17	28.09	28.14	28.14	-0.28%	2,847,661
May 18, 2026	28.24	28.27	28.18	28.22	28.22	-	3,563,641
May 15, 2026	28.25	28.26	28.21	28.22	28.22	-0.53%	2,025,501
May 14, 2026	28.42	28.43	28.36	28.37	28.37	-0.07%	1,470,746
May 13, 2026	28.37	28.40	28.33	28.39	28.39	-	1,368,655
May 12, 2026	28.40	28.40	28.37	28.39	28.39	-0.21%	1,466,635
May 11, 2026	28.50	28.50	28.44	28.45	28.45	-0.25%	1,471,413
May 8, 2026	28.54	28.55	28.51	28.52	28.52	0.18%	2,943,192
May 7, 2026	28.57	28.58	28.46	28.47	28.47	-0.21%	1,881,432
May 6, 2026	28.52	28.54	28.50	28.53	28.53	0.39%	2,008,171
May 5, 2026	28.42	28.45	28.41	28.42	28.42	0.07%	2,938,891
May 4, 2026	28.43	28.44	28.36	28.40	28.40	-0.28%	4,802,192
May 1, 2026	28.47	28.55	28.45	28.48	28.48	0.07%	3,311,541
Apr 30, 2026	28.56	28.58	28.54	28.55	28.46	0.18%	1,711,746
Apr 29, 2026	28.55	28.56	28.49	28.50	28.41	-0.35%	1,712,836
Apr 28, 2026	28.61	28.62	28.58	28.60	28.51	-0.17%	1,337,134
Apr 27, 2026	28.65	28.68	28.63	28.65	28.56	-0.07%	3,360,945
Apr 24, 2026	28.62	28.69	28.60	28.67	28.58	0.14%	1,326,726
Apr 23, 2026	28.67	28.69	28.59	28.63	28.54	-0.14%	1,424,464
Apr 22, 2026	28.70	28.70	28.66	28.67	28.58	0.07%	1,428,459
Apr 21, 2026	28.71	28.72	28.64	28.65	28.56	-0.31%	1,852,754
Apr 20, 2026	28.76	28.76	28.72	28.74	28.65	-0.07%	1,871,689
Apr 17, 2026	28.76	28.79	28.74	28.76	28.67	0.35%	2,595,087
Apr 16, 2026	28.70	28.70	28.64	28.66	28.57	-0.03%	1,432,111
Apr 15, 2026	28.69	28.70	28.65	28.67	28.58	-0.17%	2,841,196
Apr 14, 2026	28.64	28.72	28.63	28.72	28.63	0.21%	1,396,588
Apr 13, 2026	28.60	28.66	28.58	28.66	28.57	0.17%	1,827,514
Apr 10, 2026	28.64	28.65	28.59	28.61	28.52	-0.10%	3,629,520
Apr 9, 2026	28.61	28.68	28.59	28.64	28.55	-	1,928,478
Apr 8, 2026	28.69	28.69	28.61	28.64	28.55	0.21%	2,113,113
Apr 7, 2026	28.54	28.60	28.48	28.58	28.49	0.14%	2,323,428
Apr 6, 2026	28.53	28.56	28.50	28.54	28.45	-0.14%	2,013,157
Apr 2, 2026	28.54	28.62	28.54	28.58	28.49	0.14%	5,159,064
Apr 1, 2026	28.55	28.60	28.53	28.54	28.45	-0.09%	3,927,817
Mar 31, 2026	28.68	28.71	28.64	28.66	28.48	0.17%	2,432,879
Mar 30, 2026	28.59	28.64	28.58	28.61	28.43	0.49%	1,591,197
Mar 27, 2026	28.41	28.50	28.41	28.47	28.29	0.11%	2,870,333
Mar 26, 2026	28.53	28.56	28.43	28.44	28.26	-0.56%	3,129,850
Mar 25, 2026	28.59	28.62	28.56	28.60	28.42	0.32%	3,624,393
Mar 24, 2026	28.50	28.56	28.45	28.51	28.33	-0.31%	3,843,182
Mar 23, 2026	28.54	28.64	28.52	28.60	28.42	0.28%	4,457,745
Mar 20, 2026	28.58	28.60	28.50	28.52	28.34	-0.63%	3,450,856
Mar 19, 2026	28.62	28.73	28.62	28.70	28.52	-0.03%	7,109,353
Mar 18, 2026	28.78	28.81	28.70	28.71	28.53	-0.35%	2,383,379
Mar 17, 2026	28.81	28.85	28.81	28.81	28.63	0.10%	5,203,748

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.