SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.452961672474 | 28.7 | 28.7499 | 28.4801 | 1553508 | 28.59144983 | SP |
| 4 | -0.65 | -2.22450376454 | 29.22 | 29.28 | 28.4801 | 1403935 | 28.95980984 | SP |
| 12 | 0.32 | 1.13274336283 | 28.25 | 29.28 | 28.19 | 1599661 | 28.8688848 | SP |
| 26 | 0.93 | 3.36468885673 | 27.64 | 29.28 | 27.42 | 1459872 | 28.38754869 | SP |
| 52 | 1.07 | 3.89090909091 | 27.5 | 29.28 | 27.0107 | 1862926 | 28.16428016 | SP |
| 156 | -3.56 | -11.0799875506 | 32.13 | 32.31 | 27.0107 | 3464785 | 28.79162743 | SP |
| 260 | -2.63 | -8.42948717949 | 31.2 | 33.4 | 27.0107 | 2626239 | 29.64113332 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 28.57 | 0.02 | 0.07 | 28.55 | 28.5999 | 28.54 | 1622201 |
| 1728599400 | 28.55 | 0 | 0.00 | 28.55 | 28.57 | 28.4801 | 1140956 |
| 1728513000 | 28.55 | -0.06 | -0.21 | 28.58 | 28.59 | 28.53 | 2009677 |
| 1728426600 | 28.61 | 0.01 | 0.03 | 28.57 | 28.62 | 28.5613 | 1576904 |
| 1728340200 | 28.6 | -0.06 | -0.21 | 28.58 | 28.62 | 28.58 | 1784192 |
| 1728081000 | 28.66 | -0.24 | -0.83 | 28.7 | 28.7499 | 28.66 | 1255813 |
| 1727994600 | 28.9 | -0.1 | -0.34 | 28.95 | 28.96 | 28.89 | 1876241 |
| 1727908200 | 29 | -0.05 | -0.17 | 28.98 | 29.0199 | 28.9501 | 1492193 |
| 1727821800 | 29.05 | -0.01 | -0.03 | 29.04 | 29.12 | 29.03 | 2121389 |
| 1727735400 | 29.06 | -0.08 | -0.27 | 29.12 | 29.1299 | 29.04 | 1383027 |
| 1727476200 | 29.14 | 0.09 | 0.31 | 29.09 | 29.1585 | 29.09 | 653596 |
| 1727389800 | 29.05 | -0.03 | -0.10 | 29.09 | 29.1 | 29.03 | 1342030 |
| 1727303400 | 29.08 | -0.08 | -0.27 | 29.13 | 29.145 | 29.08 | 787537 |
| 1727217000 | 29.16 | 0.04 | 0.14 | 29.08 | 29.17 | 29.0601 | 1643875 |
| 1727130600 | 29.12 | -0.01 | -0.03 | 29.09 | 29.1499 | 29.0501 | 959886 |
| 1726871400 | 29.13 | -0.01 | -0.03 | 29.1 | 29.17 | 29.0713 | 967603 |
| 1726785000 | 29.14 | 0.01 | 0.03 | 29.1 | 29.14 | 29.08 | 1648654 |
| 1726698600 | 29.13 | -0.09 | -0.31 | 29.17 | 29.28 | 29.12 | 1473100 |
| 1726612200 | 29.22 | -0.04 | -0.14 | 29.23 | 29.2328 | 29.19 | 1932566 |
| 1726525800 | 29.26 | 0.05 | 0.17 | 29.22 | 29.26 | 29.205 | 884958 |
| 1726266600 | 29.21 | 0.06 | 0.21 | 29.22 | 29.23 | 29.1801 | 1144502 |
| 1726180200 | 29.15 | -0.02 | -0.07 | 29.16 | 29.185 | 29.11 | 3840063 |
| 1726093800 | 29.17 | -0.04 | -0.14 | 29.14 | 29.25 | 29.14 | 2981939 |
| 1726007400 | 29.21 | 0.11 | 0.38 | 29.11 | 29.21 | 29.11 | 2095412 |
| 1725921000 | 29.1 | 0.01 | 0.03 | 29.08 | 29.125 | 29.0545 | 1401649 |
| 1725661800 | 29.09 | 0.07 | 0.24 | 29.05 | 29.18 | 28.99 | 2436408 |
| 1725575400 | 29.02 | 0.02 | 0.07 | 29.05 | 29.064 | 28.97 | 1742103 |
| 1725489000 | 29 | 0.13 | 0.45 | 28.89 | 29 | 28.89 | 2101687 |
| 1725402600 | 28.87 | 0.03 | 0.10 | 28.84 | 28.8761 | 28.825 | 2315766 |
| 1725057000 | 28.84 | -0.05 | -0.17 | 28.89 | 28.92 | 28.83 | 1288820 |
| 1724970600 | 28.89 | -0.04 | -0.14 | 28.89 | 28.9 | 28.8601 | 1248292 |
| 1724884200 | 28.93 | 0.01 | 0.03 | 28.94 | 28.95 | 28.91 | 2334196 |
| 1724797800 | 28.92 | -0.01 | -0.03 | 28.88 | 28.9499 | 28.86 | 1471686 |
| 1724711400 | 28.93 | -0.01 | -0.03 | 28.99 | 28.99 | 28.92 | 1023865 |
| 1724452200 | 28.94 | 0.11 | 0.38 | 28.87 | 28.96 | 28.85 | 1293335 |
| 1724365800 | 28.83 | -0.1 | -0.35 | 28.89 | 28.89 | 28.81 | 659290 |
| 1724279400 | 28.93 | 0.05 | 0.17 | 28.91 | 28.985 | 28.86 | 1075801 |
| 1724193000 | 28.88 | 0.08 | 0.28 | 28.85 | 28.88 | 28.832 | 946704 |
| 1724106600 | 28.8 | 0.03 | 0.10 | 28.77 | 28.82 | 28.76 | 2501250 |
| 1723847400 | 28.77 | 0.04 | 0.14 | 28.78 | 28.78 | 28.72 | 1241534 |
| 1723761000 | 28.73 | -0.15 | -0.52 | 28.7 | 28.74 | 28.69 | 1838306 |
| 1723674600 | 28.88 | 0.01 | 0.03 | 28.85 | 28.92 | 28.8401 | 1084419 |
| 1723588200 | 28.87 | 0.09 | 0.31 | 28.86 | 28.87 | 28.83 | 761039 |
| 1723501800 | 28.78 | 0.08 | 0.28 | 28.68 | 28.78 | 28.67 | 1830170 |
| 1723242600 | 28.7 | 0.05 | 0.19 | 28.75 | 28.75 | 28.69 | 1004350 |
| 1723156200 | 28.645 | -0.07 | -0.23 | 28.62 | 28.66 | 28.6 | 1413005 |
| 1723069800 | 28.71 | -0.06 | -0.21 | 28.72 | 28.73 | 28.66 | 1798503 |
| 1722983400 | 28.77 | -0.16 | -0.55 | 28.89 | 28.895 | 28.7401 | 2299469 |
| 1722897000 | 28.93 | 0 | 0.00 | 29.08 | 29.1274 | 28.8596 | 5297848 |
| 1722637800 | 28.93 | 0.34 | 1.19 | 28.81 | 28.9499 | 28.805 | 3163482 |
| 1722551400 | 28.59 | 0.01 | 0.03 | 28.54 | 28.62 | 28.53 | 1455443 |
| 1722465000 | 28.58 | 0.16 | 0.56 | 28.49 | 28.58 | 28.43 | 1649262 |
| 1722378600 | 28.42 | 0.03 | 0.11 | 28.4 | 28.4499 | 28.37 | 1453315 |
| 1722292200 | 28.39 | 0.03 | 0.11 | 28.39 | 28.4 | 28.36 | 814875 |
| 1722033000 | 28.36 | 0.1 | 0.35 | 28.35 | 28.37 | 28.33 | 807999 |
| 1721946600 | 28.26 | 0.03 | 0.11 | 28.25 | 28.33 | 28.24 | 1106671 |
| 1721860200 | 28.23 | -0.01 | -0.04 | 28.3 | 28.33 | 28.23 | 1829359 |
| 1721773800 | 28.24 | 0.02 | 0.07 | 28.25 | 28.28 | 28.24 | 850103 |
| 1721687400 | 28.22 | -0.03 | -0.09 | 28.25 | 28.27 | 28.19 | 627035 |
| 1721428200 | 28.245 | -0.05 | -0.16 | 28.25 | 28.269 | 28.23 | 1216831 |
| 1721341800 | 28.29 | -0.06 | -0.21 | 28.32 | 28.36 | 28.29 | 1695158 |
| 1721255400 | 28.35 | 0.02 | 0.07 | 28.3 | 28.36 | 28.285 | 2548340 |
| 1721169000 | 28.33 | 0.07 | 0.25 | 28.29 | 28.34 | 28.27 | 1907420 |
| 1721082600 | 28.26 | -0.05 | -0.18 | 28.28 | 28.305 | 28.25 | 1056109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
