SPDR Portfolio Intermediate Term Treasury (SPTI) Historical Stock Data
27.50 ↓0.06 (-0.22%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPTI is up 0.00% a day on average. There have been 17 days where SPDR Portfolio Intermediate Term Treasury closed green and 13 days where SPTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27.46 | 27.50 | ↑$0.04 (0.15%) | 27.44 | 27.51 | 1.04M |
| 2024-04-24 | 27.57 | 27.56 | ↓$0.01 (-0.04%) | 27.53 | 27.58 | 846.49K |
| 2024-04-23 | 27.54 | 27.61 | ↑$0.07 (0.25%) | 27.53 | 27.65 | 1.24M |
| 2024-04-22 | 27.54 | 27.58 | ↑$0.04 (0.15%) | 27.53 | 27.59 | 0.90M |
| 2024-04-19 | 27.57 | 27.57 | ↑$0.00 (0.00%) | 27.54 | 27.59 | 1.02M |
| 2024-04-18 | 27.60 | 27.53 | ↓$0.07 (-0.25%) | 27.51 | 27.60 | 1.76M |
| 2024-04-17 | 27.56 | 27.61 | ↑$0.05 (0.18%) | 27.54 | 27.63 | 2.07M |
| 2024-04-16 | 27.50 | 27.50 | ↑$0.00 (0.00%) | 27.46 | 27.54 | 1.62M |
| 2024-04-15 | 27.55 | 27.57 | ↑$0.02 (0.07%) | 27.49 | 27.57 | 1.51M |
| 2024-04-12 | 27.69 | 27.67 | ↓$0.02 (-0.07%) | 27.67 | 27.73 | 1.02M |
| 2024-04-11 | 27.64 | 27.60 | ↓$0.04 (-0.14%) | 27.57 | 27.65 | 1.56M |
| 2024-04-10 | 27.68 | 27.59 | ↓$0.09 (-0.33%) | 27.57 | 27.70 | 2.54M |
| 2024-04-09 | 27.88 | 27.90 | ↑$0.02 (0.07%) | 27.88 | 27.91 | 5.73M |
| 2024-04-08 | 27.82 | 27.82 | ↑$0.00 (0.00%) | 27.79 | 27.84 | 1.35M |
| 2024-04-05 | 27.90 | 27.87 | ↓$0.03 (-0.11%) | 27.87 | 27.95 | 1.14M |
| 2024-04-04 | 27.97 | 28.01 | ↑$0.04 (0.14%) | 27.92 | 28.01 | 0.93M |
| 2024-04-03 | 27.84 | 27.92 | ↑$0.08 (0.29%) | 27.81 | 27.93 | 1.09M |
| 2024-04-02 | 27.86 | 27.91 | ↑$0.05 (0.18%) | 27.85 | 27.91 | 1.17M |
| 2024-04-01 | 28.03 | 27.93 | ↓$0.10 (-0.36%) | 27.91 | 28.04 | 1.05M |
| 2024-03-28 | 28.17 | 28.18 | ↑$0.01 (0.04%) | 28.15 | 28.20 | 2.66M |
| 2024-03-27 | 28.18 | 28.20 | ↑$0.02 (0.07%) | 28.17 | 28.23 | 2M |
| 2024-03-26 | 28.11 | 28.15 | ↑$0.04 (0.14%) | 28.08 | 28.15 | 1.12M |
| 2024-03-25 | 28.14 | 28.11 | ↓$0.03 (-0.11%) | 28.10 | 28.15 | 605.66K |
| 2024-03-22 | 28.18 | 28.17 | ↓$0.01 (-0.04%) | 28.15 | 28.18 | 0.96M |
| 2024-03-21 | 28.11 | 28.07 | ↓$0.04 (-0.14%) | 27.97 | 28.11 | 1.61M |
| 2024-03-20 | 28.03 | 28.08 | ↑$0.05 (0.20%) | 28.00 | 28.11 | 1.63M |
| 2024-03-19 | 27.98 | 28.01 | ↑$0.03 (0.11%) | 27.98 | 28.02 | 851.74K |
| 2024-03-18 | 27.96 | 27.94 | ↓$0.02 (-0.07%) | 27.92 | 27.97 | 802.07K |
| 2024-03-15 | 27.99 | 27.97 | ↓$0.02 (-0.07%) | 27.96 | 28.00 | 832.76K |
| 2024-03-14 | 28.07 | 28.01 | ↓$0.06 (-0.21%) | 28.00 | 28.07 | 1.37M |
Create an account or log in to view more rows.
$SPTI Shorts are calling in all the favors
$SPTI buying this dip
$SPTI now is the time to slap that ask!!!
$SPTI Chill out and chill some more. It's all temporary.
$SPTI pre mkt is meaningless
$SPTI Overpower the algos!
$SPTI love this stock!!!!
$SPTI watch for another rejection up here
$SPTI Algorithms are playing games
$SPTI Up! Up! Up! Up! Up! Up! Up!