Get the Stockscreener App
28.07
0.14%
0.04
After Hours:
28.07
Spdr Portfolio Intermediate Term Treasury Etf Stock (SPTI) Price History
The historical daily chart and data for Spdr Portfolio Intermediate Term Treasury Etf stock (SPTI), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $28.07.
- Spdr Portfolio Intermediate Term Treasury Etf all-time high stock price is $29.58, occurred on May 04, 2022.
- The lowest Spdr Portfolio Intermediate Term Treasury Etf stock price recorded was $27.01 on October 19, 2023. Since then, Spdr Portfolio Intermediate Term Treasury Etf's stock price has risen over 3.92% to $28.07 now.
- The 52-week high stock price for SPTI is $29.28, representing a 4.31% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for SPTI is $27.42, indicating a -2.32% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Spdr Portfolio Intermediate Term Treasury Etf (SPTI) stock in the beginning of 2023 was $29.56. The stock closed the year at $29.39, a loss of over -0.58% for the year.
The table below shows more information about SPTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $28.09 | $28.01 | $0.0799 | 1,269,593.0 | +0.14% |
| Nov 15, 2024 | $28.09 | $27.93 | $0.1598 | 1,845,786.0 | +0.11% |
| Nov 14, 2024 | $28.10 | $27.98 | $0.125 | 3,362,559.0 | -0.14% |
| Nov 13, 2024 | $28.12 | $28.00 | $0.1182 | 4,024,979.0 | +0.11% |
| Nov 12, 2024 | $28.09 | $27.99 | $0.0965 | 2,076,269.0 | -0.36% |
| Nov 11, 2024 | $28.13 | $28.09 | $0.0399 | 995,634.0 | -0.25% |
| Nov 08, 2024 | $28.25 | $28.15 | $0.099 | 1,967,102.0 | +0.04% |
| Nov 07, 2024 | $28.20 | $28.09 | $0.1099 | 2,121,909.0 | +0.57% |
| Nov 06, 2024 | $28.07 | $27.97 | $0.10 | 2,135,671.0 | -0.60% |
| Nov 05, 2024 | $28.21 | $28.09 | $0.12 | 1,717,956.0 | -0.07% |
| Nov 04, 2024 | $28.25 | $28.16 | $0.0899 | 1,211,238.0 | +0.39% |
| Nov 01, 2024 | $28.25 | $28.09 | $0.165 | 1,729,519.0 | -0.67% |
| Oct 31, 2024 | $28.32 | $28.21 | $0.1044 | 1,235,403.0 | -0.07% |
| Oct 30, 2024 | $28.43 | $28.28 | $0.1499 | 2,048,758.0 | -0.14% |
| Oct 29, 2024 | $28.35 | $28.25 | $0.105 | 1,443,802.0 | +0.07% |
| Oct 28, 2024 | $28.39 | $28.29 | $0.0999 | 1,696,770.0 | -0.18% |
| Oct 25, 2024 | $28.47 | $28.36 | $0.11 | 731,110.0 | -0.18% |
| Oct 24, 2024 | $28.46 | $28.39 | $0.07 | 1,682,289.0 | +0.14% |
| Oct 23, 2024 | $28.41 | $28.36 | $0.045 | 816,200.0 | -0.21% |
| Oct 22, 2024 | $28.49 | $28.42 | $0.07 | 1,595,577.0 | -0.11% |
Spdr Portfolio Intermediate Term Treasury Etf Stock (SPTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio Intermediate Term Treasury Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Portfolio Intermediate Term Treasury Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Portfolio Intermediate Term Treasury Etf Stock (SPTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.25 | $27.93 | $0.3249 | 25,727,808.0 | -0.74% |
| Oct, 2024 | $29.12 | $28.21 | $0.9082 | 31,686,583.0 | -2.68% |
| Sep, 2024 | $29.28 | $28.82 | $0.455 | 33,913,916.0 | +0.76% |
| Aug, 2024 | $29.13 | $28.53 | $0.5974 | 37,134,591.0 | +0.91% |
| Jul, 2024 | $28.58 | $27.77 | $0.805 | 28,663,097.0 | +2.00% |
| Jun, 2024 | $28.19 | $27.74 | $0.45 | 29,830,490.0 | +0.72% |
| May, 2024 | $27.98 | $27.42 | $0.56 | 27,049,081.0 | +1.13% |
| Apr, 2024 | $28.05 | $27.44 | $0.61 | 33,020,121.0 | -2.38% |
| Mar, 2024 | $28.35 | $27.92 | $0.43 | 27,809,014.0 | +0.25% |
| Feb, 2024 | $28.72 | $27.95 | $0.77 | 44,329,511.0 | -1.82% |
| Jan, 2024 | $28.65 | $28.25 | $0.4049 | 53,500,229.0 | +0.25% |
Spdr Portfolio Intermediate Term Treasury Etf Stock (SPTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.65 | $27.90 | $0.75 | 58,710,236.0 | +2.04% |
| Nov, 2023 | $28.11 | $27.18 | $0.9344 | 46,623,875.0 | +2.79% |
| Oct, 2023 | $27.54 | $27.01 | $0.5282 | 59,638,241.0 | -1.09% |
| Sep, 2023 | $28.04 | $27.38 | $0.66 | 69,676,625.0 | -1.92% |
| Aug, 2023 | $28.23 | $27.69 | $0.5353 | 73,126,852.0 | -0.43% |
| Jul, 2023 | $28.49 | $27.77 | $0.7163 | 81,157,265.0 | -0.35% |
| Jun, 2023 | $28.77 | $28.23 | $0.535 | 115,756,560.0 | -1.50% |
| May, 2023 | $29.40 | $28.36 | $1.04 | 94,825,133.0 | -1.24% |
| Apr, 2023 | $29.33 | $28.69 | $0.64 | 149,278,086.0 | +0.48% |
| Mar, 2023 | $29.32 | $28.63 | $0.69 | 136,120,580.0 | +0.00% |
Spdr Portfolio Intermediate Term Treasury Etf Stock (SPTI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $29.58 | $29.31 | $0.27 | 5,847,780.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):