State Street SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
NYSEARCA: SPTI · Real-Time Price · USD
28.88
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed
SPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.82 | 28.93 | 28.81 | 28.88 | 28.88 | - | 1,946,364 |
| Mar 5, 2026 | 28.86 | 28.89 | 28.84 | 28.88 | 28.88 | -0.17% | 1,590,818 |
| Mar 4, 2026 | 28.98 | 28.98 | 28.93 | 28.93 | 28.93 | -0.17% | 1,714,597 |
| Mar 3, 2026 | 28.91 | 29.01 | 28.90 | 28.98 | 28.98 | -0.10% | 1,314,845 |
| Mar 2, 2026 | 29.07 | 29.07 | 28.97 | 29.01 | 29.01 | -0.72% | 2,344,799 |
| Feb 27, 2026 | 29.21 | 29.24 | 29.19 | 29.22 | 29.14 | 0.27% | 1,619,550 |
| Feb 26, 2026 | 29.08 | 29.14 | 29.08 | 29.14 | 29.06 | 0.21% | 1,383,145 |
| Feb 25, 2026 | 29.07 | 29.10 | 29.06 | 29.08 | 29.00 | -0.03% | 1,300,770 |
| Feb 24, 2026 | 29.11 | 29.11 | 29.08 | 29.09 | 29.01 | -0.07% | 1,998,703 |
| Feb 23, 2026 | 29.04 | 29.13 | 29.04 | 29.11 | 29.03 | 0.31% | 2,396,763 |
| Feb 20, 2026 | 29.03 | 29.03 | 28.99 | 29.02 | 28.94 | - | 2,402,591 |
| Feb 19, 2026 | 29.00 | 29.04 | 28.99 | 29.02 | 28.94 | 0.03% | 2,468,917 |
| Feb 18, 2026 | 29.01 | 29.02 | 29.00 | 29.01 | 28.93 | -0.14% | 1,829,569 |
| Feb 17, 2026 | 29.07 | 29.07 | 29.04 | 29.05 | 28.97 | -0.03% | 1,612,308 |
| Feb 13, 2026 | 29.04 | 29.07 | 29.03 | 29.06 | 28.98 | 0.28% | 1,301,651 |
| Feb 12, 2026 | 28.88 | 28.98 | 28.88 | 28.98 | 28.90 | 0.45% | 2,217,147 |
| Feb 11, 2026 | 28.84 | 28.89 | 28.83 | 28.85 | 28.77 | -0.24% | 1,787,346 |
| Feb 10, 2026 | 28.91 | 28.93 | 28.90 | 28.92 | 28.84 | 0.24% | 1,498,172 |
| Feb 9, 2026 | 28.82 | 28.85 | 28.81 | 28.85 | 28.77 | 0.10% | 6,891,036 |
| Feb 6, 2026 | 28.84 | 28.85 | 28.79 | 28.82 | 28.74 | -0.03% | 1,868,969 |
| Feb 5, 2026 | 28.78 | 28.84 | 28.75 | 28.83 | 28.75 | 0.45% | 2,321,295 |
| Feb 4, 2026 | 28.68 | 28.73 | 28.68 | 28.70 | 28.62 | - | 2,020,070 |
| Feb 3, 2026 | 28.67 | 28.71 | 28.67 | 28.70 | 28.62 | - | 2,510,044 |
| Feb 2, 2026 | 28.73 | 28.74 | 28.68 | 28.70 | 28.62 | -0.45% | 1,490,134 |
| Jan 30, 2026 | 28.83 | 28.85 | 28.81 | 28.83 | 28.65 | 0.07% | 1,729,487 |
| Jan 29, 2026 | 28.78 | 28.84 | 28.77 | 28.81 | 28.63 | 0.10% | 8,360,737 |
| Jan 28, 2026 | 28.80 | 28.80 | 28.75 | 28.78 | 28.60 | -0.03% | 18,353,403 |
| Jan 27, 2026 | 28.80 | 28.83 | 28.79 | 28.79 | 28.61 | -0.03% | 1,646,277 |
| Jan 26, 2026 | 28.80 | 28.82 | 28.79 | 28.80 | 28.62 | 0.10% | 1,327,446 |
| Jan 23, 2026 | 28.75 | 28.78 | 28.74 | 28.77 | 28.59 | 0.07% | 1,433,700 |
| Jan 22, 2026 | 28.73 | 28.76 | 28.72 | 28.75 | 28.57 | -0.03% | 1,552,631 |
| Jan 21, 2026 | 28.74 | 28.77 | 28.72 | 28.76 | 28.58 | 0.10% | 1,964,472 |
| Jan 20, 2026 | 28.73 | 28.75 | 28.71 | 28.73 | 28.55 | -0.14% | 1,389,896 |
| Jan 16, 2026 | 28.82 | 28.84 | 28.76 | 28.77 | 28.59 | -0.24% | 1,883,666 |
| Jan 15, 2026 | 28.88 | 28.89 | 28.84 | 28.84 | 28.66 | -0.17% | 2,726,962 |
| Jan 14, 2026 | 28.87 | 28.92 | 28.87 | 28.89 | 28.71 | 0.14% | 2,139,603 |
| Jan 13, 2026 | 28.87 | 28.87 | 28.84 | 28.85 | 28.67 | 0.07% | 1,917,867 |
| Jan 12, 2026 | 28.82 | 28.85 | 28.81 | 28.83 | 28.65 | -0.03% | 1,450,975 |
| Jan 9, 2026 | 28.84 | 28.87 | 28.82 | 28.84 | 28.66 | - | 1,956,488 |
| Jan 8, 2026 | 28.85 | 28.87 | 28.84 | 28.84 | 28.66 | -0.21% | 1,529,782 |
| Jan 7, 2026 | 28.92 | 28.92 | 28.88 | 28.90 | 28.72 | 0.10% | 1,418,500 |
| Jan 6, 2026 | 28.87 | 28.88 | 28.83 | 28.87 | 28.69 | -0.03% | 1,313,189 |
| Jan 5, 2026 | 28.85 | 28.89 | 28.84 | 28.88 | 28.70 | 0.21% | 2,619,006 |
| Jan 2, 2026 | 28.85 | 28.86 | 28.82 | 28.82 | 28.64 | -0.07% | 1,245,072 |
| Dec 31, 2025 | 28.87 | 28.89 | 28.83 | 28.84 | 28.66 | -0.17% | 1,180,253 |
| Dec 30, 2025 | 28.88 | 28.92 | 28.88 | 28.89 | 28.71 | -0.03% | 1,135,934 |
| Dec 29, 2025 | 28.90 | 28.91 | 28.88 | 28.90 | 28.72 | 0.07% | 886,025 |
| Dec 26, 2025 | 28.89 | 28.89 | 28.85 | 28.88 | 28.70 | 0.10% | 800,227 |
| Dec 24, 2025 | 28.82 | 28.85 | 28.81 | 28.85 | 28.67 | 0.21% | 629,649 |
| Dec 23, 2025 | 28.77 | 28.80 | 28.75 | 28.79 | 28.61 | -0.10% | 1,213,834 |
| Dec 22, 2025 | 28.82 | 28.83 | 28.80 | 28.82 | 28.64 | -0.07% | 2,413,291 |
| Dec 19, 2025 | 28.85 | 28.87 | 28.83 | 28.84 | 28.66 | -0.14% | 1,283,668 |
| Dec 18, 2025 | 28.89 | 28.90 | 28.85 | 28.88 | 28.70 | -0.10% | 1,315,866 |
| Dec 17, 2025 | 28.90 | 28.93 | 28.89 | 28.91 | 28.64 | -0.03% | 1,643,876 |
| Dec 16, 2025 | 28.87 | 28.93 | 28.86 | 28.92 | 28.65 | 0.19% | 2,101,145 |
| Dec 15, 2025 | 28.89 | 28.91 | 28.85 | 28.87 | 28.60 | 0.09% | 1,265,821 |
| Dec 12, 2025 | 28.83 | 28.86 | 28.83 | 28.84 | 28.57 | -0.14% | 1,709,852 |
| Dec 11, 2025 | 28.92 | 28.93 | 28.87 | 28.88 | 28.61 | 0.03% | 1,895,129 |
| Dec 10, 2025 | 28.78 | 28.88 | 28.78 | 28.87 | 28.60 | 0.24% | 2,306,701 |
| Dec 9, 2025 | 28.85 | 28.86 | 28.79 | 28.80 | 28.53 | -0.10% | 5,991,275 |
| Dec 8, 2025 | 28.86 | 28.86 | 28.79 | 28.83 | 28.56 | -0.17% | 1,413,118 |
| Dec 5, 2025 | 28.92 | 28.92 | 28.86 | 28.88 | 28.61 | -0.10% | 3,092,024 |
| Dec 4, 2025 | 28.94 | 28.94 | 28.90 | 28.91 | 28.64 | -0.24% | 1,649,088 |
| Dec 3, 2025 | 28.98 | 28.99 | 28.94 | 28.98 | 28.71 | 0.16% | 1,339,230 |
| Dec 2, 2025 | 28.92 | 28.95 | 28.90 | 28.94 | 28.67 | 0.05% | 1,128,608 |
| Dec 1, 2025 | 28.94 | 28.94 | 28.91 | 28.92 | 28.65 | -0.62% | 960,187 |
| Nov 28, 2025 | 29.14 | 29.14 | 29.08 | 29.10 | 28.74 | -0.10% | 889,009 |
| Nov 26, 2025 | 29.11 | 29.14 | 29.07 | 29.13 | 28.77 | 0.02% | 1,035,685 |
| Nov 25, 2025 | 29.09 | 29.15 | 29.08 | 29.13 | 28.77 | 0.19% | 1,762,073 |
| Nov 24, 2025 | 29.05 | 29.08 | 29.03 | 29.07 | 28.71 | 0.10% | 1,272,900 |
| Nov 21, 2025 | 29.04 | 29.06 | 29.00 | 29.04 | 28.68 | 0.21% | 2,205,888 |
| Nov 20, 2025 | 28.94 | 28.99 | 28.93 | 28.98 | 28.62 | 0.21% | 1,795,279 |
| Nov 19, 2025 | 28.96 | 28.97 | 28.91 | 28.92 | 28.56 | -0.03% | 1,573,050 |
| Nov 18, 2025 | 28.96 | 28.98 | 28.90 | 28.93 | 28.57 | 0.10% | 2,167,945 |
| Nov 17, 2025 | 28.89 | 28.91 | 28.88 | 28.90 | 28.54 | 0.10% | 1,438,983 |
| Nov 14, 2025 | 28.96 | 28.97 | 28.86 | 28.87 | 28.51 | -0.10% | 1,776,337 |
| Nov 13, 2025 | 28.90 | 28.93 | 28.89 | 28.90 | 28.54 | -0.21% | 1,806,613 |
| Nov 12, 2025 | 28.95 | 28.97 | 28.93 | 28.96 | 28.60 | 0.03% | 1,438,740 |
| Nov 11, 2025 | 28.93 | 28.96 | 28.92 | 28.95 | 28.59 | 0.24% | 2,977,658 |
| Nov 10, 2025 | 28.90 | 28.91 | 28.88 | 28.88 | 28.52 | -0.17% | 2,214,501 |
| Nov 7, 2025 | 28.90 | 28.96 | 28.90 | 28.93 | 28.57 | 0.07% | 1,633,313 |
| Nov 6, 2025 | 28.88 | 28.93 | 28.87 | 28.91 | 28.55 | 0.42% | 2,159,365 |
| Nov 5, 2025 | 28.86 | 28.87 | 28.79 | 28.79 | 28.43 | -0.31% | 1,775,385 |
| Nov 4, 2025 | 28.88 | 28.90 | 28.88 | 28.88 | 28.52 | 0.07% | 1,819,303 |
| Nov 3, 2025 | 28.84 | 28.88 | 28.83 | 28.86 | 28.50 | -0.35% | 9,466,078 |
| Oct 31, 2025 | 28.96 | 28.98 | 28.94 | 28.96 | 28.51 | 0.03% | 4,401,362 |
| Oct 30, 2025 | 28.90 | 28.97 | 28.90 | 28.95 | 28.50 | -0.03% | 2,325,452 |
| Oct 29, 2025 | 29.09 | 29.09 | 28.95 | 28.96 | 28.51 | -0.48% | 2,672,091 |
| Oct 28, 2025 | 29.07 | 29.10 | 29.06 | 29.10 | 28.65 | 0.07% | 2,012,047 |
| Oct 27, 2025 | 29.05 | 29.08 | 29.03 | 29.08 | 28.63 | -0.03% | 1,316,019 |
| Oct 24, 2025 | 29.10 | 29.11 | 29.06 | 29.09 | 28.64 | 0.10% | 1,356,516 |
| Oct 23, 2025 | 29.10 | 29.11 | 29.06 | 29.06 | 28.61 | -0.24% | 1,309,410 |
| Oct 22, 2025 | 29.12 | 29.15 | 29.10 | 29.13 | 28.68 | 0.03% | 1,655,534 |
| Oct 21, 2025 | 29.13 | 29.15 | 29.12 | 29.12 | 28.67 | 0.10% | 1,008,452 |
| Oct 20, 2025 | 29.08 | 29.10 | 29.07 | 29.09 | 28.64 | 0.07% | 763,761 |
| Oct 17, 2025 | 29.10 | 29.10 | 29.06 | 29.07 | 28.62 | -0.21% | 1,676,617 |
| Oct 16, 2025 | 29.00 | 29.13 | 29.00 | 29.13 | 28.68 | 0.41% | 1,573,407 |
| Oct 15, 2025 | 29.04 | 29.06 | 29.00 | 29.01 | 28.56 | -0.10% | 1,199,045 |
| Oct 14, 2025 | 29.01 | 29.05 | 28.99 | 29.04 | 28.59 | 0.16% | 1,584,129 |
| Oct 13, 2025 | 28.98 | 29.00 | 28.95 | 29.00 | 28.55 | 0.09% | 2,542,956 |