SPDR Portfolio Intermedia... (SPTI)
AMEX: SPTI
· Real-Time Price · USD
28.98
-0.07 (-0.24%)
At close: Sep 09, 2025, 11:15 AM
SPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.05 | 29.05 | 29.01 | 29.05 | 29.05 | 0.17% | 1,659,815 |
| 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 |
| Aug 28, 2025 | 28.86 | 28.91 | 28.85 | 28.89 | 28.80 | 0.07% | 1,187,400 |
| Aug 27, 2025 | 28.82 | 28.88 | 28.80 | 28.87 | 28.78 | 0.17% | 1,086,000 |
| Aug 26, 2025 | 28.79 | 28.83 | 28.78 | 28.82 | 28.73 | 0.17% | 1,322,534 |
| Aug 25, 2025 | 28.77 | 28.78 | 28.75 | 28.77 | 28.67 | -0.10% | 926,700 |
| Aug 22, 2025 | 28.70 | 28.82 | 28.67 | 28.80 | 28.71 | 0.49% | 1,946,347 |
| Aug 21, 2025 | 28.71 | 28.72 | 28.65 | 28.66 | 28.57 | -0.28% | 1,447,646 |
| Aug 20, 2025 | 28.71 | 28.75 | 28.70 | 28.74 | 28.65 | 0.14% | 1,273,501 |
| Aug 19, 2025 | 28.69 | 28.71 | 28.68 | 28.70 | 28.61 | 0.17% | 1,919,430 |
| Aug 18, 2025 | 28.68 | 28.69 | 28.64 | 28.65 | 28.56 | -0.07% | 780,304 |
| Aug 15, 2025 | 28.71 | 28.72 | 28.66 | 28.67 | 28.58 | -0.07% | 1,548,900 |
| Aug 14, 2025 | 28.73 | 28.74 | 28.69 | 28.69 | 28.60 | -0.28% | 808,200 |
| Aug 13, 2025 | 28.76 | 28.79 | 28.75 | 28.77 | 28.68 | 0.28% | 1,082,707 |
| Aug 12, 2025 | 28.67 | 28.69 | 28.65 | 28.69 | 28.60 | 0.00% | 1,991,530 |
| Aug 11, 2025 | 28.69 | 28.71 | 28.67 | 28.69 | 28.60 | 0.03% | 1,195,632 |