SPDR Portfolio Intermediate Term Treasury ETF

SPTI
🏛️ usa →
28.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.25 28.31 28.19 28.24 2.6M
2022-12-29 28.28 28.33 28.26 28.31 1.6M
2022-12-28 28.30 28.31 28.23 28.25 1.5M
2022-12-27 28.33 28.36 28.26 28.27 1.2M
2022-12-23 28.40 28.45 28.39 28.41 1.7M
2022-12-22 28.52 28.56 28.49 28.50 5.4M
2022-12-21 28.56 28.58 28.49 28.50 2.2M
2022-12-20 28.47 28.52 28.45 28.49 4.5M
2022-12-19 28.63 28.63 28.58 28.61 4.2M
2022-12-16 28.70 28.83 28.68 28.79 4.3M
2022-12-15 28.81 28.83 28.75 28.82 2.6M
2022-12-14 28.77 28.82 28.66 28.78 3.6M
2022-12-13 28.85 28.87 28.72 28.73 3.8M
2022-12-12 28.64 28.65 28.51 28.55 2.2M
2022-12-09 28.64 28.65 28.57 28.58 3.0M
2022-12-08 28.69 28.75 28.65 28.68 8.0M
2022-12-07 28.70 28.82 28.68 28.80 6.6M
2022-12-06 28.56 28.65 28.54 28.61 3.0M
2022-12-05 28.63 28.63 28.50 28.52 4.5M
2022-12-02 28.58 28.74 28.52 28.74 6.3M
2022-12-01 28.55 28.71 28.54 28.70 5.5M
2022-11-30 28.31 28.54 28.26 28.53 3.8M
2022-11-29 28.35 28.40 28.33 28.34 3.1M
2022-11-28 28.41 28.45 28.39 28.41 3.0M
2022-11-25 28.35 28.40 28.35 28.40 0.6M
2022-11-23 28.32 28.40 28.31 28.40 5.3M
2022-11-22 28.29 28.33 28.27 28.31 4.2M
2022-11-21 28.32 28.33 28.22 28.23 2.8M
2022-11-18 28.31 28.34 28.23 28.24 4.6M
2022-11-17 28.34 28.34 28.28 28.31 6.2M
2022-11-16 28.43 28.47 28.37 28.45 6.1M
2022-11-15 28.31 28.35 28.24 28.34 5.3M
2022-11-14 28.21 28.22 28.16 28.20 1.5M
2022-11-11 28.20 28.25 28.17 28.25 1.0M
2022-11-10 28.15 28.29 28.15 28.28 4.3M
2022-11-09 27.75 27.84 27.73 27.84 4.4M
2022-11-08 27.67 27.78 27.67 27.75 3.0M
2022-11-07 27.70 27.71 27.63 27.64 1.8M
2022-11-04 27.71 27.78 27.66 27.70 2.1M
2022-11-03 27.62 27.72 27.61 27.69 5.0M
2022-11-02 27.85 27.97 27.74 27.79 3.9M
2022-11-01 27.99 28.00 27.80 27.81 2.4M
2022-10-31 27.89 27.92 27.82 27.89 1.8M
2022-10-28 27.96 28.04 27.93 27.97 3.3M
2022-10-27 28.02 28.11 27.96 28.09 6.0M
2022-10-26 27.90 27.99 27.90 27.94 4.7M
2022-10-25 27.86 27.93 27.83 27.86 3.0M
2022-10-24 27.66 27.75 27.61 27.67 3.9M
2022-10-21 27.58 27.73 27.55 27.68 2.7M
2022-10-20 27.65 27.71 27.55 27.57 2.4M
2022-10-19 27.75 27.79 27.69 27.70 4.1M
2022-10-18 27.91 27.95 27.81 27.90 4.7M
2022-10-17 27.96 27.98 27.83 27.83 6.2M
2022-10-14 27.99 28.00 27.78 27.81 4.6M
2022-10-13 27.74 27.99 27.74 27.89 5.6M
2022-10-12 27.93 28.04 27.93 28.01 5.9M
2022-10-11 27.96 28.05 27.91 27.94 8.0M
2022-10-10 27.95 28.00 27.83 27.91 1.2M
2022-10-07 27.98 28.05 27.97 27.98 4.5M
2022-10-06 28.18 28.19 28.08 28.09 5.1M
2022-10-05 28.26 28.27 28.15 28.21 6.8M
2022-10-04 28.40 28.48 28.34 28.37 4.8M
2022-10-03 28.28 28.47 28.23 28.31 3.8M
2022-09-30 28.26 28.31 28.07 28.13 5.3M
2022-09-29 28.16 28.25 28.13 28.20 6.2M
2022-09-28 28.14 28.32 28.08 28.29 3.2M
2022-09-27 27.99 28.01 27.85 27.87 4.7M
2022-09-26 28.15 28.17 27.92 27.96 3.4M
2022-09-23 28.26 28.29 28.18 28.26 4.0M
2022-09-22 28.38 28.39 28.26 28.27 4.2M
2022-09-21 28.54 28.60 28.38 28.55 2.5M
2022-09-20 28.50 28.57 28.48 28.51 2.3M
2022-09-19 28.60 28.65 28.58 28.62 2.4M
2022-09-16 28.64 28.73 28.63 28.70 2.4M
2022-09-15 28.66 28.69 28.63 28.64 2.7M
2022-09-14 28.70 28.79 28.69 28.73 2.2M
2022-09-13 28.73 28.76 28.69 28.75 5.6M
2022-09-12 28.98 29.01 28.87 28.90 4.2M
2022-09-09 28.97 29.02 28.90 28.93 4.9M
2022-09-08 29.01 29.05 28.94 28.95 13.6M
2022-09-07 28.97 29.03 28.95 29.03 10.2M
2022-09-06 28.97 28.97 28.87 28.90 1.9M
2022-09-02 29.08 29.16 29.04 29.10 6.3M
2022-09-01 28.99 29.04 28.91 28.96 5.4M
2022-08-31 29.18 29.22 29.10 29.12 6.3M
2022-08-30 29.21 29.27 29.14 29.20 2.1M
2022-08-29 29.25 29.25 29.19 29.21 1.7M
2022-08-26 29.31 29.37 29.26 29.31 2.6M
2022-08-25 29.28 29.37 29.25 29.36 2.4M
2022-08-24 29.26 29.29 29.23 29.24 4.3M
2022-08-23 29.33 29.45 29.29 29.32 5.6M
2022-08-22 29.42 29.43 29.33 29.34 2.3M
2022-08-19 29.45 29.47 29.41 29.45 3.6M
2022-08-18 29.59 29.65 29.55 29.58 8.6M
2022-08-17 29.55 29.57 29.48 29.52 10.7M
2022-08-16 29.68 29.68 29.61 29.66 8.2M
2022-08-15 29.76 29.78 29.70 29.71 3.0M
2022-08-12 29.67 29.68 29.60 29.65 1.4M
2022-08-11 29.77 29.79 29.57 29.59 3.6M
2022-08-10 29.78 29.85 29.68 29.69 4.8M
2022-08-09 29.65 29.68 29.63 29.66 2.6M
2022-08-08 29.70 29.74 29.68 29.73 1.4M
2022-08-05 29.65 29.66 29.59 29.63 1.9M
2022-08-04 29.84 29.95 29.82 29.93 3.2M
2022-08-03 29.72 29.82 29.61 29.81 11.2M
2022-08-02 30.05 30.09 29.74 29.76 6.0M
2022-08-01 30.03 30.10 30.01 30.06 4.5M
2022-07-29 29.96 30.10 29.95 30.03 2.7M
2022-07-28 30.04 30.07 29.95 30.03 3.8M
2022-07-27 29.78 29.89 29.76 29.81 4.8M
2022-07-26 29.87 29.90 29.73 29.73 2.2M
2022-07-25 29.70 29.76 29.70 29.74 2.5M
2022-07-22 29.77 29.87 29.73 29.81 3.1M
2022-07-21 29.43 29.58 29.41 29.56 6.3M
2022-07-20 29.44 29.45 29.30 29.31 101.8M
2022-07-19 29.41 29.44 29.34 29.34 3.3M
2022-07-18 29.44 29.47 29.37 29.44 2.3M
2022-07-15 29.44 29.54 29.44 29.49 2.8M
2022-07-14 29.37 29.48 29.32 29.43 4.7M
2022-07-13 29.35 29.58 29.33 29.54 8.7M
2022-07-12 29.56 29.60 29.49 29.51 7.7M
2022-07-11 29.42 29.50 29.42 29.45 3.1M
2022-07-08 29.37 29.38 29.30 29.33 2.4M
2022-07-07 29.55 29.55 29.41 29.45 3.5M
2022-07-06 29.83 29.83 29.55 29.56 3.8M
2022-07-05 29.79 29.85 29.74 29.76 7.0M
2022-07-01 29.67 29.84 29.65 29.70 108.4M
2022-06-30 29.44 29.52 29.41 29.47 6.2M
2022-06-29 29.17 29.31 29.17 29.30 10.8M
2022-06-28 29.12 29.17 29.10 29.15 2.0M
2022-06-27 29.14 29.23 29.10 29.15 2.2M
2022-06-24 29.28 29.37 29.24 29.24 4.8M
2022-06-23 29.33 29.45 29.28 29.28 2.3M
2022-06-22 29.16 29.21 29.14 29.18 2.8M
2022-06-21 28.93 28.98 28.92 28.95 0.9M
2022-06-17 29.02 29.06 28.89 29.01 3.2M
2022-06-16 28.73 29.03 28.71 29.03 4.0M
2022-06-15 28.79 28.93 28.66 28.90 2.1M
2022-06-14 28.81 28.85 28.58 28.62 1.0M
2022-06-13 28.89 28.93 28.65 28.78 1.6M
2022-06-10 29.23 29.25 29.12 29.14 3.3M
2022-06-09 29.38 29.42 29.34 29.38 0.5M
2022-06-08 29.43 29.47 29.41 29.41 0.8M
2022-06-07 29.46 29.52 29.45 29.48 0.8M
2022-06-06 29.49 29.52 29.40 29.40 1.0M
2022-06-03 29.51 29.56 29.51 29.54 1.3M
2022-06-02 29.60 29.61 29.54 29.58 2.1M
2022-06-01 29.68 29.71 29.52 29.55 1.5M
2022-05-31 29.77 29.78 29.70 29.73 1.2M
2022-05-27 29.94 29.94 29.87 29.89 1.0M
2022-05-26 29.94 29.95 29.84 29.90 1.2M
2022-05-25 29.92 29.93 29.85 29.90 1.2M
2022-05-24 29.76 29.90 29.76 29.85 1.7M
2022-05-23 29.74 29.77 29.65 29.66 1.4M
2022-05-20 29.67 29.81 29.67 29.78 1.9M
2022-05-19 29.78 29.79 29.68 29.69 1.8M
2022-05-18 29.50 29.64 29.48 29.61 1.2M
2022-05-17 29.54 29.59 29.50 29.50 3.0M
2022-05-16 29.65 29.72 29.65 29.69 1.0M
2022-05-13 29.61 29.64 29.57 29.59 0.6M
2022-05-12 29.66 29.75 29.64 29.68 0.8M
2022-05-11 29.45 29.62 29.44 29.59 2.3M
2022-05-10 29.55 29.59 29.51 29.51 1.0M
2022-05-09 29.34 29.49 29.34 29.48 1.5M
2022-05-06 29.31 29.41 29.29 29.30 1.6M
2022-05-05 29.43 29.45 29.31 29.39 1.9M
2022-05-04 29.37 29.58 29.34 29.56 3.9M
2022-05-03 29.50 29.51 29.40 29.40 2.7M
2022-05-02 29.43 29.45 29.37 29.40 1.9M
2022-04-29 29.50 29.61 29.50 29.55 1.3M
2022-04-28 29.63 29.67 29.58 29.65 2.0M
2022-04-27 29.81 29.82 29.69 29.72 1.1M
2022-04-26 29.79 29.83 29.73 29.79 1.4M
2022-04-25 29.69 29.78 29.65 29.66 1.0M
2022-04-22 29.43 29.55 29.42 29.53 0.8M
2022-04-21 29.56 29.56 29.43 29.51 2.0M
2022-04-20 29.58 29.67 29.57 29.63 1.4M
2022-04-19 29.60 29.63 29.51 29.53 1.6M
2022-04-18 29.74 29.75 29.68 29.68 2.3M
2022-04-14 29.85 29.86 29.70 29.72 0.9M
2022-04-13 29.93 30.02 29.88 29.91 1.1M
2022-04-12 29.83 29.93 29.81 29.85 1.3M
2022-04-11 29.71 29.73 29.69 29.71 1.9M
2022-04-08 29.74 29.82 29.74 29.77 1.4M
2022-04-07 29.87 29.92 29.83 29.87 2.7M
2022-04-06 29.80 29.94 29.79 29.88 2.1M
2022-04-05 30.06 30.07 29.87 29.89 4.5M
2022-04-04 30.15 30.15 30.08 30.13 5.1M
2022-04-01 30.08 30.18 30.06 30.11 2.3M
2022-03-31 30.32 30.36 30.28 30.29 1.8M
2022-03-30 30.18 30.30 30.17 30.30 0.9M
2022-03-29 30.16 30.23 30.12 30.21 1.4M
2022-03-28 30.12 30.19 30.10 30.13 0.9M
2022-03-25 30.23 30.24 30.07 30.11 3.4M
2022-03-24 30.34 30.39 30.33 30.35 1.1M
2022-03-23 30.37 30.45 30.33 30.44 3.1M
2022-03-22 30.34 30.35 30.31 30.32 0.9M
2022-03-21 30.57 30.60 30.42 30.43 2.6M
2022-03-18 30.69 30.74 30.68 30.70 0.8M
2022-03-17 30.70 30.75 30.64 30.67 1.9M
2022-03-16 30.72 30.75 30.56 30.70 3.9M
2022-03-15 30.88 30.89 30.74 30.77 1.0M
2022-03-14 30.87 30.88 30.76 30.76 0.7M
2022-03-11 31.01 31.04 30.99 31.02 1.1M
2022-03-10 31.07 31.09 31.00 31.05 1.1M
2022-03-09 31.17 31.19 31.12 31.15 1.0M
2022-03-08 31.30 31.34 31.23 31.27 1.3M
2022-03-07 31.41 31.50 31.40 31.41 1.3M
2022-03-04 31.50 31.58 31.49 31.51 1.0M
2022-03-03 31.30 31.36 31.26 31.33 5.5M
2022-03-02 31.43 31.46 31.25 31.26 1.9M
2022-03-01 31.48 31.67 31.48 31.57 2.0M
2022-02-28 31.29 31.39 31.29 31.36 0.6M
2022-02-25 31.10 31.14 31.06 31.13 0.9M
2022-02-24 31.27 31.28 31.12 31.14 2.6M
2022-02-23 31.11 31.13 31.07 31.09 1.1M
2022-02-22 31.15 31.19 31.13 31.18 0.6M
2022-02-18 31.18 31.21 31.16 31.18 1.4M
2022-02-17 31.08 31.15 31.08 31.14 1.7M
2022-02-16 31.04 31.06 30.98 31.05 1.3M
2022-02-15 30.98 31.02 30.96 30.99 1.2M
2022-02-14 31.05 31.11 30.98 31.02 1.3M
2022-02-11 31.06 31.19 30.95 31.17 1.0M
2022-02-10 31.09 31.10 30.93 30.93 2.7M
2022-02-09 31.23 31.26 31.19 31.19 0.6M
2022-02-08 31.21 31.22 31.19 31.19 0.9M
2022-02-07 31.27 31.28 31.23 31.27 1.3M
2022-02-04 31.30 31.30 31.23 31.24 2.5M
2022-02-03 31.43 31.45 31.41 31.43 2.1M
2022-02-02 31.51 31.57 31.51 31.51 2.0M
2022-02-01 31.51 31.52 31.44 31.47 0.8M
2022-01-31 31.48 31.54 31.48 31.52 1.0M
2022-01-28 31.45 31.53 31.44 31.53 2.9M
2022-01-27 31.44 31.50 31.43 31.45 0.8M
2022-01-26 31.59 31.61 31.41 31.42 1.2M
2022-01-25 31.63 31.66 31.56 31.58 1.3M
2022-01-24 31.66 31.69 31.61 31.62 2.9M
2022-01-21 31.61 31.64 31.57 31.60 0.8M
2022-01-20 31.49 31.50 31.47 31.49 1.0M
2022-01-19 31.44 31.51 31.44 31.47 0.6M
2022-01-18 31.48 31.50 31.41 31.41 0.7M
2022-01-14 31.68 31.68 31.58 31.58 0.7M
2022-01-13 31.67 31.73 31.66 31.72 0.6M
2022-01-12 31.69 31.70 31.65 31.66 0.7M
2022-01-11 31.57 31.66 31.57 31.65 0.5M
2022-01-10 31.58 31.63 31.56 31.62 1.2M
2022-01-07 31.66 31.67 31.59 31.63 0.9M
2022-01-06 31.70 31.74 31.67 31.69 1.3M
2022-01-05 31.86 31.86 31.74 31.76 0.8M
2022-01-04 31.83 31.87 31.82 31.86 1.4M
2022-01-03 31.91 31.92 31.86 31.87 1.6M