State Street SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	27.68	27.68	27.63	27.65	27.65	-0.22%	5,169,591
Nov 2, 2026	27.70	27.75	27.68	27.71	27.71	0.06%	3,885,695
Oct 30, 2026	27.76	27.80	27.72	27.79	27.69	0.43%	2,828,605
Oct 29, 2026	27.65	27.71	27.64	27.67	27.57	0.33%	2,398,515
Oct 28, 2026	27.61	27.64	27.54	27.58	27.48	-0.14%	2,786,249
Oct 27, 2026	27.61	27.64	27.60	27.62	27.52	-0.04%	8,002,713
Oct 26, 2026	27.63	27.66	27.61	27.63	27.53	-	7,757,147
Oct 23, 2026	27.67	27.67	27.61	27.63	27.53	-0.11%	48,136,951
Oct 22, 2026	27.56	27.70	27.53	27.66	27.56	0.80%	6,134,839
Oct 21, 2026	27.49	27.50	27.40	27.44	27.35	-0.07%	2,659,207
Oct 20, 2026	27.47	27.51	27.43	27.46	27.37	0.07%	2,639,963
Oct 19, 2026	27.47	27.49	27.42	27.44	27.35	-0.22%	2,542,569
Oct 16, 2026	27.43	27.52	27.43	27.50	27.41	0.15%	3,485,110
Oct 15, 2026	27.52	27.55	27.45	27.46	27.37	0.40%	4,621,197
Oct 14, 2026	27.19	27.36	27.18	27.35	27.26	0.15%	5,849,434
Oct 13, 2026	27.33	27.34	27.29	27.31	27.22	0.07%	2,076,860
Oct 12, 2026	27.27	27.30	27.27	27.29	27.20	-	1,776,235
Oct 9, 2026	27.29	27.31	27.25	27.29	27.20	-0.07%	2,323,807
Oct 8, 2026	27.24	27.33	27.20	27.31	27.22	0.18%	5,215,280
Oct 7, 2026	27.16	27.28	27.16	27.26	27.17	0.04%	2,806,381
Oct 6, 2026	27.23	27.28	27.22	27.25	27.16	0.18%	3,102,440
Oct 5, 2026	27.21	27.22	27.15	27.20	27.11	-	2,900,925
Oct 2, 2026	27.32	27.34	27.19	27.20	27.11	-0.26%	6,281,610
Oct 1, 2026	27.15	27.32	27.13	27.27	27.18	0.30%	4,429,648
Sep 30, 2026	27.34	27.34	27.24	27.28	27.09	-0.07%	5,696,500
Sep 29, 2026	27.29	27.31	27.24	27.30	27.11	-	4,555,243
Sep 28, 2026	27.30	27.34	27.24	27.30	27.11	-0.36%	3,239,327
Sep 25, 2026	27.34	27.41	27.30	27.40	27.21	0.33%	2,254,716
Sep 24, 2026	27.42	27.43	27.31	27.31	27.12	-0.33%	2,182,312
Sep 23, 2026	27.56	27.56	27.34	27.40	27.21	-0.72%	3,036,329
Sep 22, 2026	27.59	27.62	27.55	27.60	27.41	0.04%	2,737,680
Sep 21, 2026	27.59	27.60	27.57	27.59	27.40	0.22%	4,539,259
Sep 18, 2026	27.56	27.56	27.52	27.53	27.34	-0.33%	2,162,201
Sep 17, 2026	27.62	27.63	27.59	27.62	27.43	0.36%	3,397,807
Sep 16, 2026	27.60	27.68	27.52	27.52	27.33	-0.11%	2,796,146
Sep 15, 2026	27.57	27.58	27.54	27.55	27.36	-0.11%	5,954,796
Sep 14, 2026	27.57	27.65	27.54	27.58	27.39	-0.11%	4,046,955
Sep 11, 2026	27.68	27.69	27.59	27.61	27.42	-0.14%	1,982,795
Sep 10, 2026	27.69	27.75	27.63	27.65	27.46	-0.58%	2,030,918
Sep 9, 2026	27.86	27.87	27.80	27.81	27.62	-0.18%	1,654,524
Sep 8, 2026	27.90	27.90	27.84	27.86	27.67	-0.14%	1,075,704
Sep 4, 2026	27.90	27.92	27.88	27.90	27.71	-0.04%	1,814,514
Sep 3, 2026	27.94	27.95	27.90	27.91	27.72	0.14%	2,111,119
Sep 2, 2026	27.88	27.88	27.84	27.87	27.68	0.04%	4,351,691
Sep 1, 2026	27.88	27.92	27.85	27.86	27.67	-0.20%	3,129,120
Aug 31, 2026	28.03	28.03	28.00	28.01	27.73	-0.11%	1,672,731
Aug 28, 2026	28.13	28.17	28.03	28.04	27.76	-0.36%	2,513,430
Aug 27, 2026	28.16	28.17	28.12	28.14	27.86	-0.04%	1,641,744
Aug 26, 2026	28.16	28.17	28.13	28.15	27.87	-0.21%	1,792,263
Aug 25, 2026	28.16	28.21	28.15	28.21	27.92	0.39%	1,042,015

Data Source: S&P Global Market Intelligence Last updated: Nov 3, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 3, 2026

Data Sources Report a data error

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.