Interm Term Treasury ETF SPDR (NY: SPTI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	28.89	28.92	28.83	28.84	1,316,120	-0.05(-0.17%)
Aug 29, 2024	28.89	28.90	28.86	28.89	1,248,793	-0.04(-0.14%)
Aug 28, 2024	28.94	28.95	28.91	28.93	2,337,110	+0.01(+0.03%)
Aug 27, 2024	28.88	28.95	28.86	28.92	1,472,059	-0.01(-0.03%)
Aug 26, 2024	28.99	28.99	28.92	28.93	1,024,388	-0.01(-0.03%)
Aug 23, 2024	28.87	28.96	28.85	28.94	1,297,927	+0.11(+0.38%)
Aug 22, 2024	28.89	28.89	28.81	28.83	680,496	-0.10(-0.35%)
Aug 21, 2024	28.91	28.98	28.86	28.93	1,076,917	+0.05(+0.17%)
Aug 20, 2024	28.85	28.88	28.83	28.88	947,177	+0.08(+0.28%)
Aug 19, 2024	28.77	28.82	28.76	28.80	2,502,867	+0.03(+0.10%)
Aug 16, 2024	28.78	28.78	28.72	28.77	1,244,445	+0.04(+0.14%)
Aug 15, 2024	28.70	28.74	28.69	28.73	1,857,918	-0.15(-0.52%)
Aug 14, 2024	28.85	28.92	28.84	28.88	1,084,958	+0.01(+0.03%)
Aug 13, 2024	28.86	28.87	28.83	28.87	762,674	+0.09(+0.31%)
Aug 12, 2024	28.68	28.78	28.67	28.78	1,831,936	+0.08(+0.28%)
Aug 09, 2024	28.75	28.75	28.69	28.70	1,004,846	+0.05(+0.19%)
Aug 08, 2024	28.62	28.66	28.60	28.64	1,413,005	-0.07(-0.23%)
Aug 07, 2024	28.72	28.73	28.66	28.71	1,800,626	-0.06(-0.21%)
Aug 06, 2024	28.89	28.89	28.74	28.77	2,306,479	-0.16(-0.55%)
Aug 05, 2024	29.08	29.13	28.86	28.93	5,298,243	+0.00(+0.00%)
Aug 02, 2024	28.81	28.95	28.80	28.93	3,164,106	+0.34(+1.19%)
Aug 01, 2024	28.54	28.62	28.53	28.59	1,462,734	+0.10(+0.35%)
Jul 31, 2024	28.40	28.49	28.34	28.49	1,701,197	+0.16(+0.56%)
Jul 30, 2024	28.31	28.36	28.28	28.33	1,458,823	+0.03(+0.11%)
Jul 29, 2024	28.30	28.31	28.27	28.30	822,997	+0.03(+0.11%)
Jul 26, 2024	28.26	28.28	28.24	28.27	812,682	+0.10(+0.35%)
Jul 25, 2024	28.16	28.24	28.15	28.17	1,111,946	+0.03(+0.11%)
Jul 24, 2024	28.21	28.24	28.14	28.14	1,840,045	-0.01(-0.04%)
Jul 23, 2024	28.16	28.19	28.15	28.15	854,621	+0.02(+0.07%)
Jul 22, 2024	28.16	28.18	28.10	28.13	629,926	-0.02(-0.09%)
Jul 19, 2024	28.16	28.18	28.14	28.16	1,220,676	-0.04(-0.16%)
Jul 18, 2024	28.23	28.27	28.20	28.20	1,701,901	-0.06(-0.21%)
Jul 17, 2024	28.21	28.27	28.20	28.26	2,563,815	+0.02(+0.07%)
Jul 16, 2024	28.20	28.25	28.18	28.24	1,917,735	+0.07(+0.25%)
Jul 15, 2024	28.19	28.22	28.16	28.17	1,063,576	-0.05(-0.18%)
Jul 12, 2024	28.17	28.22	28.16	28.22	946,464	+0.07(+0.25%)
Jul 11, 2024	28.17	28.21	28.13	28.15	1,432,219	+0.14(+0.50%)
Jul 10, 2024	28.03	28.03	28.00	28.01	1,672,642	+0.00(+0.00%)
Jul 09, 2024	28.00	28.02	27.96	28.01	1,045,679	-0.02(-0.07%)
Jul 08, 2024	28.01	28.04	27.99	28.03	863,304	+0.00(+0.00%)
Jul 05, 2024	27.99	28.04	27.97	28.03	863,788	+0.13(+0.46%)
Jul 03, 2024	27.82	27.92	27.81	27.90	932,009	+0.12(+0.43%)
Jul 02, 2024	27.79	27.80	27.75	27.78	1,670,791	+0.07(+0.25%)

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.