SPDR Portfolio Intermedia... (SPTI)
28.45
0.01 (0.04%)
At close: Apr 10, 2025, 11:26 AM
STRRP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 28.44 | 28.51 | 28.22 | 28.44 | -0.09 | -0.32% | 15,576,391 |
| Apr 8, 2025 | 28.50 | 28.67 | 28.49 | 28.53 | -0.10 | -0.35% | 12,803,220 |
| Apr 7, 2025 | 28.84 | 28.88 | 28.58 | 28.63 | -0.22 | -0.76% | 73,391,700 |
| Apr 4, 2025 | 28.97 | 29.04 | 28.81 | 28.85 | 0.08 | 0.28% | 4,333,900 |
| Apr 3, 2025 | 28.77 | 28.83 | 28.74 | 28.77 | 0.26 | 0.91% | 2,992,048 |
| Apr 2, 2025 | 28.62 | 28.62 | 28.46 | 28.51 | -0.03 | -0.11% | 2,420,211 |
| Apr 1, 2025 | 28.52 | 28.60 | 28.52 | 28.54 | -0.04 | -0.14% | 3,063,822 |
| Mar 31, 2025 | 28.60 | 28.62 | 28.52 | 28.58 | 0.06 | 0.21% | 2,925,200 |
| Mar 28, 2025 | 28.45 | 28.54 | 28.45 | 28.52 | 0.15 | 0.53% | 2,059,721 |
| Mar 27, 2025 | 28.36 | 28.39 | 28.34 | 28.37 | 0.01 | 0.04% | 4,699,400 |
| Mar 26, 2025 | 28.37 | 28.40 | 28.35 | 28.36 | -0.05 | -0.18% | 1,436,500 |
| Mar 25, 2025 | 28.38 | 28.43 | 28.37 | 28.41 | 0.05 | 0.18% | 1,220,600 |
| Mar 24, 2025 | 28.42 | 28.43 | 28.36 | 28.36 | -0.13 | -0.46% | 877,700 |
| Mar 21, 2025 | 28.53 | 28.55 | 28.47 | 28.49 | 0.02 | 0.07% | 2,516,400 |
| Mar 20, 2025 | 28.55 | 28.55 | 28.45 | 28.47 | 0.03 | 0.11% | 1,990,900 |
| Mar 19, 2025 | 28.35 | 28.46 | 28.32 | 28.44 | 0.06 | 0.21% | 1,621,100 |
| Mar 18, 2025 | 28.33 | 28.41 | 28.33 | 28.38 | 0.03 | 0.11% | 2,549,428 |
| Mar 17, 2025 | 28.37 | 28.42 | 28.33 | 28.35 | 0.00 | 0.00% | 2,401,907 |
| Mar 14, 2025 | 28.39 | 28.39 | 28.34 | 28.35 | -0.08 | -0.28% | 3,671,000 |
| Mar 13, 2025 | 28.33 | 28.44 | 28.30 | 28.43 | 0.08 | 0.28% | 2,566,000 |
| Mar 12, 2025 | 28.33 | 28.40 | 28.33 | 28.35 | -0.06 | -0.21% | 2,196,536 |
| Mar 11, 2025 | 28.48 | 28.53 | 28.38 | 28.41 | -0.06 | -0.21% | 5,125,606 |
| Mar 10, 2025 | 28.45 | 28.50 | 28.42 | 28.47 | 0.14 | 0.49% | 4,761,233 |
| Mar 7, 2025 | 28.45 | 28.47 | 28.30 | 28.33 | -0.01 | -0.04% | 3,330,647 |
| Mar 6, 2025 | 28.35 | 28.38 | 28.27 | 28.34 | 0.00 | 0.00% | 3,565,300 |
| Mar 5, 2025 | 28.47 | 28.49 | 28.34 | 28.34 | -0.11 | -0.39% | 5,918,310 |
| Mar 4, 2025 | 28.54 | 28.59 | 28.42 | 28.45 | -0.03 | -0.11% | 2,926,000 |
| Mar 3, 2025 | 28.36 | 28.50 | 28.34 | 28.48 | -0.03 | -0.11% | 3,443,707 |
| Feb 28, 2025 | 28.45 | 28.52 | 28.41 | 28.51 | 0.11 | 0.39% | 1,572,500 |
| Feb 27, 2025 | 28.34 | 28.40 | 28.33 | 28.40 | -0.01 | -0.04% | 1,217,602 |
| Feb 26, 2025 | 28.34 | 28.42 | 28.32 | 28.41 | 0.07 | 0.25% | 2,611,300 |
| Feb 25, 2025 | 28.31 | 28.36 | 28.31 | 28.34 | 0.14 | 0.50% | 1,640,200 |
| Feb 24, 2025 | 28.13 | 28.21 | 28.12 | 28.20 | 0.04 | 0.14% | 1,162,700 |
| Feb 21, 2025 | 28.06 | 28.18 | 28.05 | 28.16 | 0.13 | 0.46% | 1,464,201 |
| Feb 20, 2025 | 28.03 | 28.06 | 28.03 | 28.03 | 0.02 | 0.07% | 1,044,500 |
| Feb 19, 2025 | 27.96 | 28.01 | 27.95 | 28.01 | 0.06 | 0.21% | 1,463,200 |
| Feb 18, 2025 | 27.99 | 28.02 | 27.95 | 27.95 | -0.09 | -0.32% | 2,236,200 |
| Feb 14, 2025 | 28.07 | 28.09 | 28.04 | 28.04 | 0.08 | 0.29% | 1,296,400 |
| Feb 13, 2025 | 27.92 | 27.98 | 27.92 | 27.96 | 0.13 | 0.47% | 2,533,100 |
| Feb 12, 2025 | 27.83 | 27.85 | 27.80 | 27.83 | -0.13 | -0.46% | 5,389,609 |
| Feb 11, 2025 | 27.97 | 27.98 | 27.95 | 27.96 | -0.04 | -0.14% | 3,817,000 |
| Feb 10, 2025 | 28.02 | 28.06 | 27.99 | 28.00 | -0.01 | -0.04% | 1,673,900 |
| Feb 7, 2025 | 28.01 | 28.03 | 27.97 | 28.01 | -0.08 | -0.28% | 5,464,500 |
| Feb 6, 2025 | 28.08 | 28.10 | 28.05 | 28.09 | -0.02 | -0.07% | 11,367,836 |
| Feb 5, 2025 | 28.07 | 28.15 | 28.07 | 28.11 | 0.10 | 0.36% | 1,948,600 |
| Feb 4, 2025 | 27.93 | 28.01 | 27.93 | 28.01 | 0.05 | 0.18% | 3,481,518 |
| Feb 3, 2025 | 27.99 | 28.05 | 27.92 | 27.96 | -0.10 | -0.36% | 4,220,100 |
| Jan 31, 2025 | 28.08 | 28.11 | 28.01 | 28.06 | -0.01 | -0.04% | 1,952,902 |
| Jan 30, 2025 | 28.07 | 28.10 | 28.05 | 28.07 | 0.04 | 0.14% | 1,327,807 |
| Jan 29, 2025 | 28.07 | 28.09 | 27.98 | 28.03 | -0.03 | -0.11% | 2,919,000 |