State Street SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

NYSEARCA: SPTI · Real-Time Price · USD

28.60

-0.05 (-0.17%)

At close: Apr 28, 2026, 4:00 PM EDT

28.58

-0.02 (-0.07%)

Pre-market: Apr 29, 2026, 8:46 AM EDT

SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.61	28.62	28.58	28.60	28.60	-0.17%	1,337,134
Apr 27, 2026	28.65	28.68	28.63	28.65	28.65	-0.07%	3,360,945
Apr 24, 2026	28.62	28.69	28.60	28.67	28.67	0.14%	1,326,726
Apr 23, 2026	28.67	28.69	28.59	28.63	28.63	-0.14%	1,424,464
Apr 22, 2026	28.70	28.70	28.66	28.67	28.67	0.07%	1,428,459
Apr 21, 2026	28.71	28.72	28.64	28.65	28.65	-0.31%	1,849,152
Apr 20, 2026	28.76	28.76	28.72	28.74	28.74	-0.07%	1,871,521
Apr 17, 2026	28.76	28.79	28.74	28.76	28.76	0.35%	2,595,087
Apr 16, 2026	28.70	28.70	28.64	28.66	28.66	-0.03%	1,432,111
Apr 15, 2026	28.69	28.70	28.65	28.67	28.67	-0.17%	2,841,196
Apr 14, 2026	28.64	28.72	28.63	28.72	28.72	0.21%	1,395,835
Apr 13, 2026	28.60	28.66	28.58	28.66	28.66	0.17%	1,827,514
Apr 10, 2026	28.64	28.65	28.59	28.61	28.61	-0.10%	3,629,520
Apr 9, 2026	28.61	28.68	28.59	28.64	28.64	-	1,928,478
Apr 8, 2026	28.69	28.69	28.61	28.64	28.64	0.21%	2,112,613
Apr 7, 2026	28.54	28.60	28.48	28.58	28.58	0.14%	2,316,128
Apr 6, 2026	28.53	28.56	28.50	28.54	28.54	-0.14%	2,013,157
Apr 2, 2026	28.54	28.62	28.54	28.58	28.58	0.14%	5,159,064
Apr 1, 2026	28.55	28.60	28.53	28.54	28.54	-0.42%	3,927,817
Mar 31, 2026	28.68	28.71	28.64	28.66	28.57	0.17%	2,432,879
Mar 30, 2026	28.59	28.64	28.58	28.61	28.52	0.49%	1,591,197
Mar 27, 2026	28.41	28.50	28.41	28.47	28.38	0.11%	2,870,333
Mar 26, 2026	28.53	28.56	28.43	28.44	28.35	-0.56%	3,129,850
Mar 25, 2026	28.59	28.62	28.56	28.60	28.51	0.32%	3,624,393
Mar 24, 2026	28.50	28.56	28.45	28.51	28.42	-0.31%	3,843,182
Mar 23, 2026	28.54	28.64	28.52	28.60	28.51	0.28%	4,457,745
Mar 20, 2026	28.58	28.60	28.50	28.52	28.43	-0.63%	3,450,856
Mar 19, 2026	28.62	28.73	28.62	28.70	28.61	-0.03%	7,109,353
Mar 18, 2026	28.78	28.81	28.70	28.71	28.62	-0.35%	2,383,379
Mar 17, 2026	28.81	28.85	28.81	28.81	28.72	0.10%	5,203,748
Mar 16, 2026	28.78	28.79	28.75	28.78	28.69	0.31%	2,987,211
Mar 13, 2026	28.74	28.76	28.68	28.69	28.60	-	2,534,145
Mar 12, 2026	28.75	28.77	28.67	28.69	28.60	-0.31%	8,406,319
Mar 11, 2026	28.83	28.84	28.77	28.78	28.69	-0.28%	1,606,955
Mar 10, 2026	28.93	28.94	28.86	28.86	28.77	-0.21%	1,908,945
Mar 9, 2026	28.85	28.94	28.82	28.92	28.83	0.14%	2,347,111
Mar 6, 2026	28.82	28.93	28.81	28.88	28.79	-	1,947,564
Mar 5, 2026	28.86	28.89	28.84	28.88	28.79	-0.17%	1,606,140
Mar 4, 2026	28.98	28.98	28.93	28.93	28.84	-0.17%	1,716,197
Mar 3, 2026	28.91	29.01	28.90	28.98	28.89	-0.10%	1,314,845
Mar 2, 2026	29.07	29.07	28.97	29.01	28.92	-0.72%	2,344,799
Feb 27, 2026	29.21	29.24	29.19	29.22	29.04	0.27%	1,619,550
Feb 26, 2026	29.08	29.14	29.08	29.14	28.96	0.21%	1,383,145
Feb 25, 2026	29.07	29.10	29.06	29.08	28.90	-0.03%	1,300,770
Feb 24, 2026	29.11	29.11	29.08	29.09	28.91	-0.07%	1,998,703
Feb 23, 2026	29.04	29.13	29.04	29.11	28.93	0.31%	2,396,763
Feb 20, 2026	29.03	29.03	28.99	29.02	28.84	-	2,402,591
Feb 19, 2026	29.00	29.04	28.99	29.02	28.84	0.03%	2,468,917
Feb 18, 2026	29.01	29.02	29.00	29.01	28.83	-0.14%	1,829,569
Feb 17, 2026	29.07	29.07	29.04	29.05	28.87	-0.03%	1,612,308
Feb 13, 2026	29.04	29.07	29.03	29.06	28.88	0.28%	1,301,651
Feb 12, 2026	28.88	28.98	28.88	28.98	28.80	0.45%	2,217,147
Feb 11, 2026	28.84	28.89	28.83	28.85	28.67	-0.24%	1,787,346
Feb 10, 2026	28.91	28.93	28.90	28.92	28.74	0.24%	1,498,172
Feb 9, 2026	28.82	28.85	28.81	28.85	28.67	0.10%	6,891,036
Feb 6, 2026	28.84	28.85	28.79	28.82	28.64	-0.03%	1,868,969
Feb 5, 2026	28.78	28.84	28.75	28.83	28.65	0.45%	2,321,295
Feb 4, 2026	28.68	28.73	28.68	28.70	28.52	-	2,020,070
Feb 3, 2026	28.67	28.71	28.67	28.70	28.52	-	2,510,044
Feb 2, 2026	28.73	28.74	28.68	28.70	28.52	-0.45%	1,490,134
Jan 30, 2026	28.83	28.85	28.81	28.83	28.56	0.07%	1,729,487
Jan 29, 2026	28.78	28.84	28.77	28.81	28.54	0.10%	8,360,737
Jan 28, 2026	28.80	28.80	28.75	28.78	28.51	-0.03%	18,353,403
Jan 27, 2026	28.80	28.83	28.79	28.79	28.52	-0.03%	1,646,277
Jan 26, 2026	28.80	28.82	28.79	28.80	28.53	0.10%	1,327,446
Jan 23, 2026	28.75	28.78	28.74	28.77	28.50	0.07%	1,433,700
Jan 22, 2026	28.73	28.76	28.72	28.75	28.48	-0.03%	1,552,631
Jan 21, 2026	28.74	28.77	28.72	28.76	28.49	0.10%	1,964,472
Jan 20, 2026	28.73	28.75	28.71	28.73	28.46	-0.14%	1,389,896
Jan 16, 2026	28.82	28.84	28.76	28.77	28.50	-0.24%	1,883,666
Jan 15, 2026	28.88	28.89	28.84	28.84	28.57	-0.17%	2,726,962
Jan 14, 2026	28.87	28.92	28.87	28.89	28.62	0.14%	2,139,603
Jan 13, 2026	28.87	28.87	28.84	28.85	28.58	0.07%	1,917,867
Jan 12, 2026	28.82	28.85	28.81	28.83	28.56	-0.03%	1,450,975
Jan 9, 2026	28.84	28.87	28.82	28.84	28.57	-	1,956,488
Jan 8, 2026	28.85	28.87	28.84	28.84	28.57	-0.21%	1,529,782
Jan 7, 2026	28.92	28.92	28.88	28.90	28.63	0.10%	1,418,500
Jan 6, 2026	28.87	28.88	28.83	28.87	28.60	-0.03%	1,313,189
Jan 5, 2026	28.85	28.89	28.84	28.88	28.61	0.21%	2,619,006
Jan 2, 2026	28.85	28.86	28.82	28.82	28.55	-0.07%	1,245,072
Dec 31, 2025	28.87	28.89	28.83	28.84	28.57	-0.17%	1,180,253
Dec 30, 2025	28.88	28.92	28.88	28.89	28.62	-0.03%	1,135,934
Dec 29, 2025	28.90	28.91	28.88	28.90	28.63	0.07%	886,025
Dec 26, 2025	28.89	28.89	28.85	28.88	28.61	0.10%	800,227
Dec 24, 2025	28.82	28.85	28.81	28.85	28.58	0.21%	629,649
Dec 23, 2025	28.77	28.80	28.75	28.79	28.52	-0.10%	1,213,834
Dec 22, 2025	28.82	28.83	28.80	28.82	28.55	-0.07%	2,413,291
Dec 19, 2025	28.85	28.87	28.83	28.84	28.57	-0.14%	1,283,668
Dec 18, 2025	28.89	28.90	28.85	28.88	28.61	-0.10%	1,315,866
Dec 17, 2025	28.90	28.93	28.89	28.91	28.55	-0.03%	1,643,876
Dec 16, 2025	28.87	28.93	28.86	28.92	28.56	0.19%	2,101,145
Dec 15, 2025	28.89	28.91	28.85	28.87	28.50	0.09%	1,265,821
Dec 12, 2025	28.83	28.86	28.83	28.84	28.48	-0.14%	1,709,852
Dec 11, 2025	28.92	28.93	28.87	28.88	28.52	0.03%	1,895,129
Dec 10, 2025	28.78	28.88	28.78	28.87	28.51	0.24%	2,306,701
Dec 9, 2025	28.85	28.86	28.79	28.80	28.44	-0.10%	5,991,275
Dec 8, 2025	28.86	28.86	28.79	28.83	28.47	-0.17%	1,413,118
Dec 5, 2025	28.92	28.92	28.86	28.88	28.52	-0.10%	3,092,024
Dec 4, 2025	28.94	28.94	28.90	28.91	28.55	-0.24%	1,649,088
Dec 3, 2025	28.98	28.99	28.94	28.98	28.62	0.16%	1,339,230