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
2025-09-26 28.84 28.88 28.82 28.84 2.0M
2025-09-25 28.85 28.86 28.81 28.85 1.3M
2025-09-24 28.94 28.94 28.89 28.89 1.6M
2025-09-23 28.94 28.96 28.90 28.96 1.2M
2025-09-22 28.95 28.95 28.90 28.90 1.2M
2025-09-19 28.94 28.95 28.91 28.93 1.5M
2025-09-18 28.94 28.97 28.91 28.95 1.9M
2025-09-17 29.06 29.11 28.97 29.00 2.4M
2025-09-16 29.04 29.07 29.03 29.04 5.8M
2025-09-15 29.02 29.04 29.02 29.02 1.3M
2025-09-12 29.01 29.01 28.96 29.00 1.4M
2025-09-11 29.05 29.10 29.03 29.03 1.4M
2025-09-10 29.03 29.05 29.01 29.03 1.8M
2025-09-09 29.04 29.07 28.98 28.98 1.6M
2025-09-08 29.05 29.05 29.01 29.05 1.7M
2025-09-05 29.04 29.05 28.99 29.00 1.5M
2025-09-04 28.87 28.90 28.84 28.89 2.9M
2025-09-03 28.75 28.85 28.75 28.83 2.0M
2025-09-02 28.74 28.77 28.73 28.76 2.4M
2025-08-29 28.89 28.93 28.88 28.91 1.2M
2025-08-28 28.86 28.91 28.85 28.89 1.2M
2025-08-27 28.82 28.88 28.80 28.87 1.1M
2025-08-26 28.79 28.83 28.78 28.82 1.3M
2025-08-25 28.77 28.78 28.75 28.77 0.9M
2025-08-22 28.70 28.82 28.67 28.80 1.9M
2025-08-21 28.71 28.72 28.65 28.66 1.4M
2025-08-20 28.71 28.75 28.70 28.74 1.3M
2025-08-19 28.69 28.71 28.68 28.70 1.9M
2025-08-18 28.68 28.69 28.64 28.65 0.8M
2025-08-15 28.71 28.72 28.66 28.67 1.5M
2025-08-14 28.73 28.74 28.69 28.69 0.8M
2025-08-13 28.76 28.79 28.75 28.77 1.1M
2025-08-12 28.67 28.69 28.65 28.69 2.0M
2025-08-11 28.69 28.71 28.67 28.69 1.2M
2025-08-08 28.70 28.70 28.66 28.68 0.6M
2025-08-07 28.75 28.76 28.71 28.73 1.6M
2025-08-06 28.73 28.76 28.67 28.74 1.8M
2025-08-05 28.74 28.80 28.73 28.75 2.1M
2025-08-04 28.76 28.78 28.71 28.76 2.9M
2025-08-01 28.68 28.76 28.67 28.75 4.9M
2025-07-31 28.58 28.62 28.56 28.57 2.1M
2025-07-30 28.56 28.63 28.54 28.55 2.4M
2025-07-29 28.55 28.64 28.54 28.63 2.8M
2025-07-28 28.52 28.54 28.51 28.53 1.8M
2025-07-25 28.52 28.56 28.51 28.55 1.3M
2025-07-24 28.48 28.53 28.48 28.50 1.5M
2025-07-23 28.57 28.60 28.54 28.54 1.5M
2025-07-22 28.60 28.63 28.59 28.62 0.9M
2025-07-21 28.57 28.60 28.55 28.57 1.2M
2025-07-18 28.51 28.53 28.49 28.50 1.4M
2025-07-17 28.47 28.48 28.42 28.44 1.5M
2025-07-16 28.41 28.47 28.41 28.45 6.0M
2025-07-15 28.47 28.48 28.37 28.38 2.0M
2025-07-14 28.47 28.49 28.43 28.46 1.5M
2025-07-11 28.48 28.48 28.45 28.46 1.4M
2025-07-10 28.54 28.54 28.49 28.53 2.9M
2025-07-09 28.48 28.55 28.48 28.55 1.0M
2025-07-08 28.43 28.45 28.42 28.44 1.3M
2025-07-07 28.50 28.51 28.46 28.48 3.4M
2025-07-03 28.53 28.54 28.49 28.52 1.8M
2025-07-02 28.59 28.62 28.57 28.59 1.8M
2025-07-01 28.67 28.68 28.60 28.62 2.3M
2025-06-30 28.76 28.79 28.72 28.77 2.4M
2025-06-27 28.70 28.76 28.70 28.70 2.9M
2025-06-26 28.73 28.76 28.70 28.75 5.9M
2025-06-25 28.63 28.69 28.59 28.67 4.3M
2025-06-24 28.58 28.67 28.57 28.65 2.0M
2025-06-23 28.56 28.66 28.55 28.59 1.4M
2025-06-20 28.45 28.54 28.44 28.51 1.7M
2025-06-18 28.50 28.56 28.45 28.48 2.2M
2025-06-17 28.43 28.48 28.40 28.46 1.0M
2025-06-16 28.41 28.45 28.38 28.39 3.7M
2025-06-13 28.46 28.47 28.37 28.43 2.1M
2025-06-12 28.49 28.50 28.45 28.49 2.4M
2025-06-11 28.38 28.42 28.35 28.40 4.2M
2025-06-10 28.35 28.36 28.30 28.31 7.5M
2025-06-09 28.26 28.32 28.26 28.29 1.4M
2025-06-06 28.29 28.32 28.24 28.25 1.3M
2025-06-05 28.47 28.51 28.40 28.41 2.2M
2025-06-04 28.41 28.51 28.40 28.49 2.0M
2025-06-03 28.40 28.42 28.33 28.34 3.4M
2025-06-02 28.39 28.44 28.34 28.37 3.0M
2025-05-30 28.48 28.53 28.46 28.52 5.0M
2025-05-29 28.42 28.47 28.41 28.45 1.9M
2025-05-28 28.37 28.40 28.35 28.36 2.1M
2025-05-27 28.39 28.44 28.36 28.42 2.3M
2025-05-23 28.40 28.40 28.33 28.36 2.8M
2025-05-22 28.26 28.31 28.22 28.30 3.2M
2025-05-21 28.26 28.30 28.21 28.24 3.6M
2025-05-20 28.32 28.36 28.29 28.33 3.0M
2025-05-19 28.26 28.36 28.26 28.36 3.9M
2025-05-16 28.42 28.43 28.34 28.34 2.3M
2025-05-15 28.31 28.35 28.27 28.35 2.3M
2025-05-14 28.28 28.29 28.19 28.21 2.8M
2025-05-13 28.32 28.34 28.25 28.27 2.7M
2025-05-12 28.28 28.34 28.28 28.30 4.6M
2025-05-09 28.47 28.50 28.43 28.44 1.0M
2025-05-08 28.56 28.56 28.41 28.41 2.1M
2025-05-07 28.55 28.61 28.54 28.58 2.2M
2025-05-06 28.50 28.55 28.47 28.53 2.5M
2025-05-05 28.52 28.52 28.43 28.49 2.6M
2025-05-02 28.55 28.58 28.47 28.50 3.4M
2025-05-01 28.80 28.80 28.62 28.65 4.3M
2025-04-30 28.79 28.87 28.79 28.85 3.1M
2025-04-29 28.71 28.80 28.71 28.78 2.0M
2025-04-28 28.61 28.74 28.61 28.73 2.2M
2025-04-25 28.59 28.65 28.57 28.63 2.3M
2025-04-24 28.53 28.56 28.51 28.56 1.9M
2025-04-23 28.57 28.62 28.42 28.45 3.0M
2025-04-22 28.49 28.51 28.45 28.46 1.7M
2025-04-21 28.49 28.58 28.46 28.46 2.3M
2025-04-17 28.56 28.59 28.51 28.53 15.7M
2025-04-16 28.51 28.59 28.46 28.56 17.5M
2025-04-15 28.42 28.51 28.41 28.45 16.8M
2025-04-14 28.32 28.43 28.30 28.41 5.7M
2025-04-11 28.25 28.28 28.11 28.22 80.3M
2025-04-10 28.45 28.51 28.35 28.37 6.6M
2025-04-09 28.44 28.51 28.22 28.44 15.6M
2025-04-08 28.50 28.67 28.49 28.53 12.8M
2025-04-07 28.84 28.88 28.58 28.63 73.4M
2025-04-04 28.97 29.04 28.81 28.85 4.3M
2025-04-03 28.77 28.83 28.74 28.77 3.0M
2025-04-02 28.62 28.62 28.46 28.51 2.4M
2025-04-01 28.52 28.60 28.52 28.54 3.1M
2025-03-31 28.60 28.62 28.52 28.58 2.9M
2025-03-28 28.45 28.54 28.45 28.52 2.1M
2025-03-27 28.36 28.39 28.34 28.37 4.7M
2025-03-26 28.37 28.40 28.35 28.36 1.4M
2025-03-25 28.38 28.43 28.37 28.41 1.2M
2025-03-24 28.42 28.43 28.36 28.36 0.9M
2025-03-21 28.53 28.55 28.47 28.49 2.5M
2025-03-20 28.55 28.55 28.45 28.47 2.0M
2025-03-19 28.35 28.46 28.32 28.44 1.6M
2025-03-18 28.33 28.41 28.33 28.38 2.5M
2025-03-17 28.37 28.42 28.33 28.35 2.4M
2025-03-14 28.39 28.39 28.34 28.35 3.7M
2025-03-13 28.33 28.44 28.30 28.43 2.6M
2025-03-12 28.33 28.40 28.33 28.35 2.2M
2025-03-11 28.48 28.53 28.38 28.41 5.1M
2025-03-10 28.45 28.50 28.42 28.47 4.8M
2025-03-07 28.45 28.47 28.30 28.33 3.3M
2025-03-06 28.35 28.38 28.27 28.34 3.6M
2025-03-05 28.47 28.49 28.34 28.34 5.9M
2025-03-04 28.54 28.59 28.42 28.45 2.9M
2025-03-03 28.36 28.50 28.34 28.48 3.4M
2025-02-28 28.45 28.52 28.41 28.51 1.6M
2025-02-27 28.34 28.40 28.33 28.40 1.2M
2025-02-26 28.34 28.42 28.32 28.41 2.6M
2025-02-25 28.31 28.36 28.31 28.34 1.6M
2025-02-24 28.13 28.21 28.12 28.20 1.2M
2025-02-21 28.06 28.18 28.05 28.16 1.5M
2025-02-20 28.03 28.06 28.03 28.03 1.0M
2025-02-19 27.96 28.01 27.95 28.01 1.5M
2025-02-18 27.99 28.02 27.95 27.95 2.2M
2025-02-14 28.07 28.09 28.04 28.04 1.3M
2025-02-13 27.92 27.98 27.92 27.96 2.5M
2025-02-12 27.83 27.85 27.80 27.83 5.4M
2025-02-11 27.97 27.98 27.95 27.96 3.8M
2025-02-10 28.02 28.06 27.99 28.00 1.7M
2025-02-07 28.01 28.03 27.97 28.01 5.5M
2025-02-06 28.08 28.10 28.05 28.09 11.4M
2025-02-05 28.07 28.15 28.07 28.11 1.9M
2025-02-04 27.93 28.01 27.93 28.01 3.5M
2025-02-03 27.99 28.05 27.92 27.96 4.2M
2025-01-31 28.08 28.11 28.01 28.06 2.0M
2025-01-30 28.07 28.10 28.05 28.07 1.3M
2025-01-29 28.07 28.09 27.98 28.03 2.9M
2025-01-28 28.00 28.07 27.99 28.06 1.7M
2025-01-27 28.05 28.07 28.00 28.05 1.9M
2025-01-24 27.88 27.96 27.87 27.93 1.6M
2025-01-23 27.85 27.90 27.85 27.87 2.1M
2025-01-22 27.95 27.96 27.89 27.92 1.9M
2025-01-21 27.96 27.97 27.93 27.97 2.4M
2025-01-17 27.93 27.94 27.89 27.91 1.2M
2025-01-16 27.83 27.94 27.81 27.92 2.2M
2025-01-15 27.85 27.87 27.81 27.85 2.0M
2025-01-14 27.65 27.67 27.63 27.66 4.2M
2025-01-13 27.67 27.67 27.62 27.64 2.3M
2025-01-10 27.72 27.75 27.65 27.67 3.2M
2025-01-08 27.79 27.84 27.78 27.83 1.8M
2025-01-07 27.84 27.86 27.77 27.80 1.6M
2025-01-06 27.86 27.88 27.82 27.86 2.0M
2025-01-03 27.93 27.94 27.86 27.87 1.5M
2025-01-02 27.94 27.96 27.86 27.90 1.5M