SPDR Portfolio Intermediate Term Treasury ETF (SPTI) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

SPDR Portfolio Intermedia...

AMEX: SPTI · Real-Time Price · USD
28.89
0.05 (0.17%)
At close: Sep 29, 2025, 3:59 PM
28.89
0.02%
After-hours: Sep 29, 2025, 06:25 PM EDT

SPTI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 28.84 28.88 28.82 28.84 28.84 -0.03% 1,982,818
Sep 25, 2025 28.85 28.86 28.81 28.85 28.85 -0.14% 1,250,900
Sep 24, 2025 28.94 28.94 28.89 28.89 28.89 -0.24% 1,646,221
Sep 23, 2025 28.94 28.96 28.90 28.96 28.96 0.21% 1,206,900
Sep 22, 2025 28.95 28.95 28.90 28.90 28.90 -0.10% 1,159,229
Sep 19, 2025 28.94 28.95 28.91 28.93 28.93 -0.07% 1,541,346
Sep 18, 2025 28.94 28.97 28.91 28.95 28.95 -0.17% 1,907,710
Sep 17, 2025 29.06 29.11 28.97 29.00 29.00 -0.14% 2,421,723
Sep 16, 2025 29.04 29.07 29.03 29.04 29.04 0.07% 5,829,009
Sep 15, 2025 29.02 29.04 29.02 29.02 29.02 0.07% 1,284,100
Sep 12, 2025 29.01 29.01 28.96 29.00 29.00 -0.10% 1,418,115
Sep 11, 2025 29.05 29.10 29.03 29.03 29.03 0.00% 1,430,942
Sep 10, 2025 29.03 29.05 29.01 29.03 29.03 0.17% 1,770,245
Sep 9, 2025 29.04 29.07 28.98 28.98 28.98 -0.24% 1,644,702
Sep 8, 2025 29.05 29.05 29.01 29.05 29.05 0.17% 1,660,400
Sep 5, 2025 29.04 29.05 28.99 29.00 29.00 0.38% 1,513,632
Sep 4, 2025 28.87 28.90 28.84 28.89 28.89 0.21% 2,933,435
Sep 3, 2025 28.75 28.85 28.75 28.83 28.83 0.24% 1,990,122
Sep 2, 2025 28.74 28.77 28.73 28.76 28.76 -0.52% 2,402,210
Aug 29, 2025 28.89 28.93 28.88 28.91 28.82 0.07% 1,181,500