NYSEArca - Nasdaq Real Time Price USD

SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

28.28 -0.03 (-0.10%)
As of 1:24 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 28.73 28.69 28.22 28.28 28.28 1,419,036
Nov 29, 2024 28.39 28.41 28.36 28.40 28.40 844,100
Nov 27, 2024 28.33 28.35 28.28 28.31 28.31 1,653,000
Nov 26, 2024 28.22 28.24 28.19 28.24 28.24 1,521,200
Nov 25, 2024 28.23 28.27 28.20 28.27 28.27 1,274,100
Nov 22, 2024 28.09 28.10 28.06 28.06 28.06 1,310,100
Nov 21, 2024 28.09 28.14 28.04 28.06 28.06 2,803,000
Nov 20, 2024 28.06 28.12 28.06 28.09 28.09 1,629,800
Nov 19, 2024 28.14 28.15 28.10 28.11 28.11 2,854,500
Nov 18, 2024 28.03 28.09 28.01 28.07 28.07 1,269,600
Nov 15, 2024 27.98 28.09 27.93 28.03 28.03 1,845,800
Nov 14, 2024 28.06 28.10 27.98 28.00 28.00 3,362,600
Nov 13, 2024 28.12 28.12 28.00 28.04 28.04 4,025,000
Nov 12, 2024 28.04 28.09 27.99 28.01 28.01 2,076,300
Nov 11, 2024 28.11 28.13 28.09 28.11 28.11 995,600
Nov 8, 2024 28.20 28.25 28.15 28.18 28.18 1,967,100
Nov 7, 2024 28.09 28.20 28.09 28.17 28.17 2,121,900
Nov 6, 2024 27.97 28.07 27.97 28.01 28.01 2,135,700
Nov 5, 2024 28.17 28.21 28.09 28.18 28.18 1,718,000
Nov 4, 2024 28.23 28.25 28.16 28.20 28.20 1,214,700
Nov 1, 2024 0.09 Dividend
Nov 1, 2024 28.25 28.26 28.09 28.09 28.09 1,729,500
Oct 31, 2024 28.26 28.32 28.21 28.28 28.19 1,235,400
Oct 30, 2024 28.38 28.43 28.28 28.30 28.21 2,048,800
Oct 29, 2024 28.25 28.35 28.25 28.34 28.25 1,443,800
Oct 28, 2024 28.38 28.39 28.29 28.32 28.23 1,696,800
Oct 25, 2024 28.47 28.47 28.36 28.37 28.28 731,100
Oct 24, 2024 28.41 28.46 28.39 28.42 28.33 1,684,500
Oct 23, 2024 28.37 28.41 28.36 28.38 28.29 816,200
Oct 22, 2024 28.48 28.49 28.42 28.44 28.35 1,595,600
Oct 21, 2024 28.53 28.54 28.46 28.47 28.38 736,300
Oct 18, 2024 28.60 28.62 28.59 28.61 28.52 906,700
Oct 17, 2024 28.57 28.59 28.55 28.57 28.48 1,492,500
Oct 16, 2024 28.66 28.68 28.65 28.66 28.57 896,700
Oct 15, 2024 28.62 28.64 28.60 28.62 28.53 830,100
Oct 14, 2024 28.50 28.54 28.48 28.54 28.45 676,800
Oct 11, 2024 28.55 28.60 28.54 28.57 28.48 1,622,600
Oct 10, 2024 28.55 28.57 28.48 28.55 28.46 1,149,400
Oct 9, 2024 28.58 28.59 28.53 28.55 28.46 2,012,700
Oct 8, 2024 28.57 28.62 28.56 28.61 28.52 1,579,000
Oct 7, 2024 28.58 28.62 28.58 28.60 28.51 1,785,400
Oct 4, 2024 28.70 28.75 28.66 28.66 28.57 1,255,800
Oct 3, 2024 28.95 28.96 28.89 28.90 28.81 1,876,800
Oct 2, 2024 28.98 29.02 28.95 29.00 28.91 1,493,900
Oct 1, 2024 0.09 Dividend
Oct 1, 2024 29.04 29.12 29.03 29.05 28.96 2,122,000
Sep 30, 2024 29.12 29.13 29.04 29.06 28.88 1,386,200
Sep 27, 2024 29.09 29.16 29.09 29.14 28.96 706,300
Sep 26, 2024 29.09 29.10 29.03 29.05 28.87 1,347,700
Sep 25, 2024 29.13 29.15 29.08 29.08 28.90 788,800
Sep 24, 2024 29.08 29.17 29.06 29.16 28.98 1,643,900
Sep 23, 2024 29.09 29.15 29.05 29.12 28.94 960,200
Sep 20, 2024 29.10 29.17 29.07 29.14 28.96 1,012,000
Sep 19, 2024 29.10 29.14 29.08 29.14 28.96 1,653,300
Sep 18, 2024 29.17 29.28 29.12 29.13 28.95 1,489,000
Sep 17, 2024 29.23 29.23 29.19 29.22 29.04 1,935,900
Sep 16, 2024 29.22 29.26 29.21 29.26 29.08 891,500
Sep 13, 2024 29.22 29.23 29.18 29.21 29.03 1,148,300
Sep 12, 2024 29.16 29.19 29.11 29.15 28.97 3,843,300
Sep 11, 2024 29.14 29.25 29.14 29.17 28.99 2,983,900
Sep 10, 2024 29.11 29.21 29.11 29.21 29.03 2,096,200
Sep 9, 2024 29.08 29.13 29.05 29.10 28.92 1,403,000
Sep 6, 2024 29.05 29.18 28.99 29.09 28.91 2,456,200
Sep 5, 2024 29.05 29.06 28.97 29.02 28.84 1,743,600
Sep 4, 2024 28.89 29.00 28.89 29.00 28.82 2,106,900
Sep 3, 2024 0.09 Dividend
Sep 3, 2024 28.84 28.88 28.83 28.87 28.69 2,318,000
Aug 30, 2024 28.89 28.92 28.83 28.84 28.57 1,316,100
Aug 29, 2024 28.89 28.90 28.86 28.89 28.62 1,248,800
Aug 28, 2024 28.94 28.95 28.91 28.93 28.66 2,337,100
Aug 27, 2024 28.88 28.95 28.86 28.92 28.65 1,472,100
Aug 26, 2024 28.99 28.99 28.92 28.93 28.66 1,024,400
Aug 23, 2024 28.87 28.96 28.85 28.94 28.67 1,297,900
Aug 22, 2024 28.89 28.89 28.81 28.83 28.56 680,500
Aug 21, 2024 28.91 28.99 28.86 28.93 28.66 1,076,900
Aug 20, 2024 28.85 28.88 28.83 28.88 28.61 947,200
Aug 19, 2024 28.77 28.82 28.76 28.80 28.53 2,502,900
Aug 16, 2024 28.78 28.78 28.72 28.77 28.50 1,244,400
Aug 15, 2024 28.70 28.74 28.69 28.73 28.46 1,856,700
Aug 14, 2024 28.85 28.92 28.84 28.88 28.61 1,085,000
Aug 13, 2024 28.86 28.87 28.83 28.87 28.60 762,700
Aug 12, 2024 28.68 28.78 28.67 28.78 28.51 1,829,200
Aug 9, 2024 28.75 28.75 28.69 28.70 28.43 1,004,800
Aug 8, 2024 28.62 28.66 28.60 28.65 28.38 1,413,000
Aug 7, 2024 28.72 28.73 28.66 28.71 28.44 1,800,600
Aug 6, 2024 28.89 28.90 28.74 28.77 28.50 2,306,500
Aug 5, 2024 29.08 29.13 28.86 28.93 28.66 5,298,100
Aug 2, 2024 28.81 28.95 28.81 28.93 28.66 3,164,100
Aug 1, 2024 0.09 Dividend
Aug 1, 2024 28.54 28.62 28.53 28.59 28.33 1,462,700
Jul 31, 2024 28.49 28.58 28.43 28.58 28.23 1,695,800
Jul 30, 2024 28.40 28.45 28.37 28.42 28.07 1,454,200
Jul 29, 2024 28.39 28.40 28.36 28.39 28.04 820,400
Jul 26, 2024 28.35 28.37 28.33 28.36 28.01 810,100
Jul 25, 2024 28.25 28.33 28.24 28.26 27.91 1,108,000
Jul 24, 2024 28.30 28.33 28.23 28.23 27.88 1,834,300
Jul 23, 2024 28.25 28.28 28.24 28.24 27.89 851,900
Jul 22, 2024 28.25 28.27 28.19 28.22 27.87 627,900
Jul 19, 2024 28.25 28.27 28.23 28.25 27.90 1,216,800
Jul 18, 2024 28.32 28.36 28.29 28.29 27.94 1,696,500
Jul 17, 2024 28.30 28.36 28.29 28.35 28.00 2,555,700
Jul 16, 2024 28.29 28.34 28.27 28.33 27.98 1,911,700
Jul 15, 2024 28.28 28.31 28.25 28.26 27.91 1,060,200
Jul 12, 2024 28.26 28.31 28.25 28.31 27.96 943,500
Jul 11, 2024 28.26 28.30 28.22 28.24 27.89 1,427,700
Jul 10, 2024 28.12 28.12 28.09 28.10 27.75 1,667,400
Jul 9, 2024 28.09 28.11 28.05 28.10 27.75 1,042,400
Jul 8, 2024 28.10 28.13 28.08 28.12 27.77 860,600
Jul 5, 2024 28.08 28.13 28.06 28.12 27.77 861,100
Jul 3, 2024 27.91 28.01 27.90 27.99 27.64 929,100
Jul 2, 2024 27.88 27.89 27.84 27.87 27.52 1,665,500
Jul 1, 2024 0.09 Dividend
Jul 1, 2024 27.82 27.86 27.78 27.80 27.46 1,621,800
Jun 28, 2024 28.13 28.15 28.01 28.02 27.59 3,244,500
Jun 27, 2024 28.08 28.10 28.07 28.09 27.66 1,639,400
Jun 26, 2024 28.05 28.06 28.02 28.04 27.61 2,097,300
Jun 25, 2024 28.11 28.15 28.10 28.15 27.71 1,316,900
Jun 24, 2024 28.11 28.13 28.09 28.13 27.70 869,300
Jun 21, 2024 28.16 28.17 28.09 28.11 27.68 1,169,400
Jun 20, 2024 28.07 28.12 28.05 28.11 27.68 1,484,700
Jun 18, 2024 28.11 28.19 28.10 28.16 27.72 1,824,300
Jun 17, 2024 28.08 28.08 28.04 28.07 27.64 446,000
Jun 14, 2024 28.14 28.18 28.12 28.16 27.72 697,600
Jun 13, 2024 28.08 28.16 28.07 28.12 27.69 1,093,300
Jun 12, 2024 28.07 28.12 27.99 28.00 27.57 1,686,900
Jun 11, 2024 27.83 27.89 27.81 27.89 27.46 1,490,800
Jun 10, 2024 27.80 27.81 27.77 27.78 27.35 911,400
Jun 7, 2024 27.86 27.86 27.81 27.81 27.38 2,213,300
Jun 6, 2024 28.00 28.04 27.99 28.02 27.59 713,700
Jun 5, 2024 27.98 28.02 27.92 28.01 27.58 4,023,200
Jun 4, 2024 27.90 27.98 27.90 27.96 27.53 1,180,900
Jun 3, 2024 0.09 Dividend
Jun 3, 2024 27.76 27.86 27.74 27.85 27.42 1,728,900
May 31, 2024 27.78 27.82 27.77 27.82 27.30 1,725,600
May 30, 2024 27.69 27.73 27.68 27.71 27.19 817,900
May 29, 2024 27.68 27.68 27.59 27.62 27.11 1,000,500
May 28, 2024 27.83 27.83 27.70 27.70 27.18 756,600
May 24, 2024 27.76 27.80 27.75 27.79 27.27 908,000
May 23, 2024 27.86 27.87 27.75 27.79 27.27 809,100
May 22, 2024 27.84 27.88 27.84 27.86 27.34 1,461,300
May 21, 2024 27.89 27.91 27.88 27.88 27.36 905,400
May 20, 2024 27.85 27.86 27.83 27.84 27.32 866,200
May 17, 2024 27.90 27.91 27.86 27.86 27.34 756,300
May 16, 2024 27.97 27.97 27.91 27.91 27.39 1,163,500
May 15, 2024 27.94 27.98 27.91 27.96 27.44 1,446,500
May 14, 2024 27.80 27.83 27.78 27.82 27.30 1,144,900
May 13, 2024 27.79 27.79 27.75 27.75 27.23 1,162,100
May 10, 2024 27.76 27.77 27.73 27.73 27.21 2,606,500
May 9, 2024 27.75 27.81 27.74 27.79 27.27 1,109,600
May 8, 2024 27.76 27.77 27.73 27.75 27.23 2,094,300
May 7, 2024 27.81 27.83 27.77 27.79 27.27 1,091,200
May 6, 2024 27.74 27.77 27.73 27.74 27.22 1,200,900
May 3, 2024 27.78 27.80 27.69 27.74 27.22 1,351,300
May 2, 2024 27.53 27.64 27.52 27.62 27.11 1,201,200
May 1, 2024 0.09 Dividend
May 1, 2024 27.49 27.58 27.42 27.52 27.01 1,475,900
Apr 30, 2024 27.53 27.56 27.50 27.51 26.91 1,297,000
Apr 29, 2024 27.57 27.61 27.56 27.60 27.00 1,178,400
Apr 26, 2024 27.53 27.57 27.52 27.54 26.94 967,300
Apr 25, 2024 27.46 27.51 27.44 27.50 26.90 1,044,200
Apr 24, 2024 27.57 27.58 27.53 27.56 26.96 847,200
Apr 23, 2024 27.54 27.65 27.53 27.61 27.01 1,244,600
Apr 22, 2024 27.54 27.59 27.53 27.58 26.98 902,400
Apr 19, 2024 27.57 27.59 27.54 27.57 26.97 1,021,400
Apr 18, 2024 27.60 27.60 27.51 27.53 26.93 1,757,200
Apr 17, 2024 27.56 27.63 27.54 27.61 27.01 2,071,300
Apr 16, 2024 27.50 27.54 27.46 27.50 26.90 1,615,100
Apr 15, 2024 27.55 27.57 27.49 27.57 26.97 1,506,100
Apr 12, 2024 27.69 27.73 27.67 27.67 27.07 1,023,300
Apr 11, 2024 27.64 27.65 27.57 27.60 27.00 1,562,400
Apr 10, 2024 27.68 27.70 27.57 27.59 26.99 2,535,400
Apr 9, 2024 27.88 27.91 27.88 27.90 27.30 5,732,600
Apr 8, 2024 27.82 27.84 27.79 27.82 27.22 1,349,200
Apr 5, 2024 27.90 27.96 27.87 27.87 27.27 1,143,500
Apr 4, 2024 27.97 28.01 27.92 28.01 27.40 931,700
Apr 3, 2024 27.84 27.93 27.81 27.92 27.32 1,090,400
Apr 2, 2024 27.86 27.91 27.85 27.91 27.31 1,174,500
Apr 1, 2024 0.09 Dividend
Apr 1, 2024 28.03 28.05 27.91 27.93 27.33 1,054,300
Mar 28, 2024 28.17 28.20 28.15 28.18 27.48 2,664,500
Mar 27, 2024 28.18 28.23 28.17 28.20 27.50 1,995,100
Mar 26, 2024 28.11 28.15 28.08 28.15 27.45 1,115,700
Mar 25, 2024 28.14 28.15 28.10 28.11 27.42 605,700
Mar 22, 2024 28.18 28.18 28.15 28.17 27.47 959,300
Mar 21, 2024 28.11 28.13 27.97 28.07 27.38 1,612,600
Mar 20, 2024 28.03 28.11 28.00 28.08 27.39 1,634,500
Mar 19, 2024 27.98 28.02 27.98 28.01 27.32 851,700
Mar 18, 2024 27.96 27.97 27.92 27.94 27.25 802,100
Mar 15, 2024 27.99 28.00 27.96 27.97 27.28 832,800
Mar 14, 2024 28.07 28.07 28.00 28.01 27.32 1,367,000
Mar 13, 2024 28.17 28.18 28.14 28.14 27.45 1,222,700
Mar 12, 2024 28.23 28.23 28.18 28.18 27.48 1,131,100
Mar 11, 2024 28.30 28.31 28.26 28.28 27.58 886,600
Mar 8, 2024 28.33 28.35 28.29 28.31 27.61 1,727,400
Mar 7, 2024 28.28 28.29 28.24 28.29 27.59 1,936,500
Mar 6, 2024 28.23 28.28 28.22 28.22 27.52 1,842,500
Mar 5, 2024 28.17 28.23 28.15 28.20 27.50 1,116,100
Mar 4, 2024 28.08 28.12 28.07 28.08 27.39 942,100
Mar 1, 2024 0.08 Dividend
Mar 1, 2024 28.02 28.16 27.98 28.14 27.45 2,364,100
Feb 29, 2024 28.09 28.14 28.08 28.11 27.34 1,624,400
Feb 28, 2024 28.02 28.07 28.01 28.06 27.29 2,697,600
Feb 27, 2024 28.00 28.04 27.98 27.99 27.22 1,551,200
Feb 26, 2024 28.06 28.06 27.99 28.03 27.26 1,058,800
Feb 23, 2024 27.99 28.07 27.98 28.05 27.28 1,181,300
Feb 22, 2024 27.99 28.03 27.95 27.98 27.21 2,202,900
Feb 21, 2024 28.09 28.09 27.99 28.01 27.24 2,960,500
Feb 20, 2024 28.07 28.11 28.06 28.07 27.30 1,077,900
Feb 16, 2024 27.99 28.02 27.98 28.02 27.25 1,276,800
Feb 15, 2024 28.15 28.16 28.08 28.11 27.34 1,539,800
Feb 14, 2024 27.99 28.09 27.99 28.06 27.29 6,629,700
Feb 13, 2024 28.05 28.06 27.96 27.96 27.19 1,189,800
Feb 12, 2024 28.20 28.23 28.17 28.21 27.43 1,229,500
Feb 9, 2024 28.17 28.20 28.16 28.19 27.41 5,983,900
Feb 8, 2024 28.23 28.26 28.20 28.22 27.44 2,493,100
Feb 7, 2024 28.28 28.37 28.27 28.28 27.50 2,096,000
Feb 6, 2024 28.23 28.33 28.22 28.32 27.54 1,698,700
Feb 5, 2024 28.26 28.28 28.18 28.20 27.42 1,318,600
Feb 2, 2024 28.41 28.45 28.34 28.38 27.60 2,314,600
Feb 1, 2024 0.09 Dividend
Feb 1, 2024 28.63 28.72 28.58 28.64 27.85 2,243,200
Jan 31, 2024 28.56 28.64 28.52 28.63 27.76 2,134,500
Jan 30, 2024 28.47 28.49 28.39 28.44 27.57 2,150,100
Jan 29, 2024 28.40 28.46 28.39 28.45 27.58 1,575,600
Jan 26, 2024 28.37 28.37 28.32 28.35 27.49 8,915,900
Jan 25, 2024 28.35 28.39 28.33 28.39 27.53 3,209,400
Jan 24, 2024 28.42 28.43 28.28 28.29 27.43 1,554,400
Jan 23, 2024 28.34 28.35 28.31 28.34 27.48 1,056,400
Jan 22, 2024 28.38 28.41 28.36 28.38 27.52 1,459,300
Jan 19, 2024 28.30 28.32 28.25 28.31 27.45 1,911,100
Jan 18, 2024 28.36 28.38 28.31 28.34 27.48 1,807,900
Jan 17, 2024 28.36 28.39 28.32 28.36 27.50 1,637,600
Jan 16, 2024 28.53 28.56 28.42 28.46 27.59 2,914,500
Jan 12, 2024 28.60 28.65 28.56 28.60 27.73 2,251,800
Jan 11, 2024 28.43 28.53 28.41 28.52 27.65 5,666,900
Jan 10, 2024 28.46 28.47 28.39 28.39 27.53 3,884,600
Jan 9, 2024 28.40 28.44 28.40 28.41 27.55 1,273,000
Jan 8, 2024 28.37 28.49 28.36 28.41 27.55 2,309,700
Jan 5, 2024 28.35 28.49 28.33 28.35 27.49 2,597,600
Jan 4, 2024 28.41 28.44 28.39 28.40 27.54 1,523,100
Jan 3, 2024 28.40 28.53 28.38 28.51 27.64 1,837,900
Jan 2, 2024 28.46 28.50 28.45 28.47 27.60 1,884,400
Dec 29, 2023 28.53 28.60 28.53 28.56 27.69 1,404,000
Dec 28, 2023 28.60 28.64 28.56 28.58 27.71 1,957,700
Dec 27, 2023 28.57 28.65 28.56 28.64 27.77 1,771,700
Dec 26, 2023 28.47 28.52 28.47 28.50 27.63 1,119,900
Dec 22, 2023 28.55 28.55 28.47 28.51 27.64 7,968,000
Dec 21, 2023 28.58 28.60 28.48 28.50 27.63 1,512,400
Dec 20, 2023 28.47 28.53 28.43 28.51 27.64 2,485,600
Dec 19, 2023 28.40 28.45 28.40 28.41 27.55 2,141,900
Dec 18, 2023 0.09 Dividend
Dec 18, 2023 28.40 28.41 28.36 28.38 27.52 1,527,000
Dec 15, 2023 28.49 28.55 28.48 28.50 27.55 1,907,300
Dec 14, 2023 28.49 28.59 28.49 28.54 27.59 3,318,900
Dec 13, 2023 28.11 28.41 28.10 28.40 27.45 4,262,300
Dec 12, 2023 28.02 28.08 28.01 28.06 27.13 7,324,500
Dec 11, 2023 27.98 28.03 27.94 28.03 27.10 2,650,900
Dec 8, 2023 28.04 28.09 27.98 28.02 27.09 1,895,100
Dec 7, 2023 28.16 28.22 28.15 28.17 27.23 2,338,700
Dec 6, 2023 28.16 28.20 28.13 28.18 27.24 2,673,100
Dec 5, 2023 28.07 28.15 28.05 28.13 27.19 4,273,400
Dec 4, 2023 28.02 28.06 27.96 28.00 27.07 2,179,800

Related Tickers