SPDR Portfolio Intermediate Term Treasury (SPTI) Historical Stock Data

29.63 ↓0.30 (-1.00%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, SPTI is down -0.01% a day on average. There have been 18 days where SPDR Portfolio Intermediate Term Treasury closed green and 12 days where SPTI closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0529.6529.63↓$0.02 (-0.07%)29.5929.661.87M
2022-08-0429.8429.93↑$0.09 (0.30%)29.8229.953.17M
2022-08-0329.7229.81↑$0.09 (0.30%)29.6129.8210.73M
2022-08-0230.0529.76↓$0.29 (-0.97%)29.7430.095.97M
2022-08-0130.0330.06↑$0.03 (0.10%)30.0130.104.48M
2022-07-2929.9630.03↑$0.07 (0.23%)29.9530.102.71M
2022-07-2830.0430.03↓$0.02 (-0.05%)29.9630.073.84M
2022-07-2729.7829.81↑$0.03 (0.10%)29.7629.894.84M
2022-07-2629.8729.73↓$0.14 (-0.47%)29.7329.902.25M
2022-07-2529.7029.74↑$0.04 (0.13%)29.7029.762.49M
2022-07-2229.7729.81↑$0.04 (0.13%)29.7329.873.07M
2022-07-2129.4329.56↑$0.13 (0.44%)29.4129.586.28M
2022-07-2029.4429.31↓$0.13 (-0.44%)29.3029.4562M
2022-07-1929.4129.34↓$0.07 (-0.24%)29.3429.443.29M
2022-07-1829.4429.44↑$0.00 (0.00%)29.3729.472.34M
2022-07-1529.4429.49↑$0.05 (0.17%)29.4429.542.84M
2022-07-1429.3729.43↑$0.06 (0.20%)29.3229.484.67M
2022-07-1329.3529.54↑$0.19 (0.65%)29.3329.588.69M
2022-07-1229.5629.51↓$0.05 (-0.17%)29.4929.607.72M
2022-07-1129.4229.45↑$0.03 (0.10%)29.4229.503.10M
2022-07-0829.3729.33↓$0.04 (-0.14%)29.3029.382.38M
2022-07-0729.5529.45↓$0.10 (-0.34%)29.4129.553.53M
2022-07-0629.8329.56↓$0.27 (-0.91%)29.5529.833.78M
2022-07-0529.7929.76↓$0.03 (-0.10%)29.7429.857M
2022-07-0129.6729.70↑$0.03 (0.10%)29.6529.84108.36M
2022-06-3029.4429.47↑$0.03 (0.10%)29.4129.526.20M
2022-06-2929.1729.30↑$0.13 (0.45%)29.1729.3110.76M
2022-06-2829.1229.15↑$0.03 (0.10%)29.1029.172.03M
2022-06-2729.1429.15↑$0.01 (0.03%)29.1029.232.16M
2022-06-2429.2829.24↓$0.04 (-0.14%)29.2429.374.85M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$SPTI hows short doing? Keep short pls
we need your money.

0 Like Report