Skip to main content

Interm Term Treasury ETF SPDR (NY: SPTI )

28.40 +0.09 (+0.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 28.39 28.41 28.36 28.40 844,107 +0.09(+0.32%)
Nov 27, 2024 28.33 28.35 28.28 28.31 1,652,992 +0.07(+0.25%)
Nov 26, 2024 28.22 28.24 28.19 28.24 1,521,224 -0.03(-0.11%)
Nov 25, 2024 28.23 28.27 28.20 28.27 1,274,111 +0.21(+0.75%)
Nov 22, 2024 28.09 28.10 28.06 28.06 1,310,136 +0.00(+0.00%)
Nov 21, 2024 28.09 28.14 28.04 28.06 2,803,008 -0.03(-0.11%)
Nov 20, 2024 28.06 28.12 28.06 28.09 1,629,757 -0.02(-0.07%)
Nov 19, 2024 28.14 28.14 28.10 28.11 2,854,468 +0.04(+0.14%)
Nov 18, 2024 28.03 28.09 28.01 28.07 1,269,593 +0.04(+0.14%)
Nov 15, 2024 27.98 28.09 27.93 28.03 1,845,786 +0.03(+0.11%)
Nov 14, 2024 28.06 28.10 27.98 28.00 3,362,577 -0.04(-0.14%)
Nov 13, 2024 28.12 28.12 28.00 28.04 4,024,979 +0.03(+0.11%)
Nov 12, 2024 28.04 28.09 27.99 28.01 2,076,269 -0.10(-0.36%)
Nov 11, 2024 28.11 28.13 28.09 28.11 995,634 -0.07(-0.25%)
Nov 08, 2024 28.20 28.25 28.15 28.18 1,967,108 +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 -0.10(-0.35%)
Oct 31, 2024 28.17 28.23 28.12 28.19 1,239,348 -0.02(-0.07%)
Oct 30, 2024 28.29 28.34 28.19 28.21 2,055,300 -0.04(-0.14%)
Oct 29, 2024 28.16 28.26 28.16 28.25 1,448,420 +0.02(+0.07%)
Oct 28, 2024 28.29 28.30 28.20 28.23 1,702,193 -0.05(-0.18%)
Oct 25, 2024 28.38 28.38 28.27 28.28 733,444 -0.05(-0.18%)
Oct 24, 2024 28.32 28.37 28.30 28.33 1,689,849 +0.04(+0.14%)
Oct 23, 2024 28.28 28.31 28.27 28.29 818,810 -0.06(-0.21%)
Oct 22, 2024 28.39 28.40 28.33 28.35 1,600,679 -0.03(-0.11%)
Oct 21, 2024 28.44 28.45 28.37 28.38 738,684 -0.14(-0.49%)
Oct 18, 2024 28.51 28.53 28.50 28.52 909,565 +0.04(+0.14%)
Oct 17, 2024 28.48 28.49 28.46 28.48 1,497,293 -0.09(-0.31%)
Oct 16, 2024 28.57 28.59 28.56 28.57 899,548 +0.04(+0.14%)
Oct 15, 2024 28.53 28.55 28.51 28.53 832,736 +0.08(+0.28%)
Oct 14, 2024 28.41 28.45 28.39 28.45 678,999 -0.03(-0.10%)
Oct 11, 2024 28.46 28.51 28.45 28.48 1,627,799 +0.02(+0.07%)
Oct 10, 2024 28.46 28.48 28.39 28.46 1,153,356 +0.00(+0.00%)
Oct 09, 2024 28.49 28.50 28.44 28.46 2,019,091 -0.06(-0.21%)
Oct 08, 2024 28.48 28.53 28.47 28.52 1,584,078 +0.01(+0.03%)
Oct 07, 2024 28.49 28.53 28.49 28.51 1,791,099 -0.06(-0.21%)
Oct 04, 2024 28.61 28.66 28.57 28.57 1,261,566 -0.24(-0.83%)
Oct 03, 2024 28.86 28.87 28.80 28.81 1,882,807 -0.10(-0.34%)
Oct 02, 2024 28.89 28.93 28.86 28.91 1,498,639 -0.05(-0.17%)
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.