Interm Term Treasury ETF SPDR (NY: SPTI )

28.18 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	28.20	28.25	28.15	28.18	1,967,102	+0.01(+0.04%)
Nov 07, 2024	28.09	28.20	28.09	28.17	2,121,909	+0.16(+0.57%)
Nov 06, 2024	27.97	28.07	27.97	28.01	2,135,674	-0.17(-0.60%)
Nov 05, 2024	28.17	28.21	28.09	28.18	1,717,956	-0.02(-0.07%)
Nov 04, 2024	28.23	28.25	28.16	28.20	1,214,686	+0.11(+0.39%)
Nov 01, 2024	28.25	28.25	28.09	28.09	1,729,519	-0.19(-0.67%)
Oct 31, 2024	28.26	28.32	28.21	28.28	1,235,404	-0.02(-0.07%)
Oct 30, 2024	28.38	28.43	28.28	28.30	2,048,760	-0.04(-0.14%)
Oct 29, 2024	28.25	28.35	28.25	28.34	1,443,811	+0.02(+0.07%)
Oct 28, 2024	28.38	28.39	28.29	28.32	1,696,776	-0.05(-0.18%)
Oct 25, 2024	28.47	28.47	28.36	28.37	731,110	-0.05(-0.18%)
Oct 24, 2024	28.41	28.46	28.39	28.42	1,684,472	+0.04(+0.14%)
Oct 23, 2024	28.37	28.41	28.36	28.38	816,205	-0.06(-0.21%)
Oct 22, 2024	28.48	28.49	28.42	28.44	1,595,585	-0.03(-0.11%)
Oct 21, 2024	28.53	28.54	28.46	28.47	736,334	-0.14(-0.49%)
Oct 18, 2024	28.60	28.62	28.59	28.61	906,671	+0.04(+0.14%)
Oct 17, 2024	28.57	28.59	28.55	28.57	1,492,528	-0.09(-0.31%)
Oct 16, 2024	28.66	28.68	28.65	28.66	896,686	+0.04(+0.14%)
Oct 15, 2024	28.62	28.64	28.60	28.62	830,086	+0.08(+0.28%)
Oct 14, 2024	28.50	28.54	28.48	28.54	676,839	-0.03(-0.11%)
Oct 11, 2024	28.55	28.60	28.54	28.57	1,622,619	+0.02(+0.07%)
Oct 10, 2024	28.55	28.57	28.48	28.55	1,149,686	+0.00(+0.00%)
Oct 09, 2024	28.58	28.59	28.53	28.55	2,012,666	-0.06(-0.21%)
Oct 08, 2024	28.57	28.62	28.56	28.61	1,579,037	+0.01(+0.03%)
Oct 07, 2024	28.58	28.62	28.58	28.60	1,785,399	-0.06(-0.21%)
Oct 04, 2024	28.70	28.75	28.66	28.66	1,257,552	-0.24(-0.83%)
Oct 03, 2024	28.95	28.96	28.89	28.90	1,876,815	-0.10(-0.34%)
Oct 02, 2024	28.98	29.02	28.95	29.00	1,493,870	-0.05(-0.17%)
Oct 01, 2024	29.04	29.12	29.03	29.05	2,121,993	+0.08(+0.27%)
Sep 30, 2024	29.03	29.04	28.95	28.97	1,390,408	-0.08(-0.27%)
Sep 27, 2024	29.00	29.07	29.00	29.05	708,457	+0.09(+0.31%)
Sep 26, 2024	29.00	29.01	28.94	28.96	1,351,792	-0.03(-0.10%)
Sep 25, 2024	29.04	29.06	28.99	28.99	791,125	-0.08(-0.27%)
Sep 24, 2024	28.99	29.08	28.97	29.07	1,648,811	+0.04(+0.14%)
Sep 23, 2024	29.00	29.06	28.96	29.03	963,050	-0.02(-0.07%)
Sep 20, 2024	29.01	29.08	28.98	29.05	1,015,501	+0.00(+0.00%)
Sep 19, 2024	29.01	29.05	28.99	29.05	1,658,280	+0.01(+0.03%)
Sep 18, 2024	29.08	29.19	29.03	29.04	1,493,483	-0.09(-0.31%)
Sep 17, 2024	29.14	29.15	29.10	29.13	1,941,714	-0.04(-0.14%)
Sep 16, 2024	29.13	29.17	29.12	29.17	894,152	+0.05(+0.17%)
Sep 13, 2024	29.13	29.14	29.09	29.12	1,151,726	+0.06(+0.21%)
Sep 12, 2024	29.07	29.10	29.02	29.06	3,854,852	-0.02(-0.07%)
Sep 11, 2024	29.05	29.16	29.05	29.08	2,992,902	-0.04(-0.14%)
Sep 10, 2024	29.02	29.12	29.02	29.12	2,102,521	+0.11(+0.38%)
Sep 09, 2024	28.99	29.04	28.97	29.01	1,407,242	+0.01(+0.03%)
Sep 06, 2024	28.96	29.09	28.90	29.00	2,463,600	+0.07(+0.24%)
Sep 05, 2024	28.96	28.98	28.88	28.93	1,748,795	+0.02(+0.07%)
Sep 04, 2024	28.80	28.91	28.80	28.91	2,113,225	+0.13(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.