State Street SPDR Portfolio Intermediate Term Treasury Index ETF SPTI

Full chart Compare

Set alert

27.39 USD -0.03 (-0.11%)

Regular-session close

27.42 +0.03 +0.11%

After hours · Nov 13, 5:05 PM ET

27.38 Day range 27.45

27.20 52-week range 29.22

YTD: -5.03%
1 year: -5.22%

SPTI daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	27.39	27.45	27.38	27.39	-0.03	-0.11%	2,946,817
Nov 12, 2026	27.54	27.54	27.41	27.42	-0.15	-0.54%	6,988,600
Nov 11, 2026	27.56	27.57	27.53	27.57	-0.04	-0.14%	1,910,800
Nov 10, 2026	27.63	27.63	27.56	27.61	-0.17	-0.61%	2,470,100
Nov 9, 2026	27.83	27.83	27.75	27.78	-0.01	-0.04%	2,883,000
Nov 6, 2026	27.79	27.87	27.76	27.79	-0.05	-0.18%	5,880,800
Nov 5, 2026	27.70	27.87	27.70	27.84	+0.11	+0.40%	9,700,000
Nov 4, 2026	27.69	27.75	27.64	27.73	+0.08	+0.29%	3,542,900
Nov 3, 2026	27.69	27.69	27.63	27.65	-0.06	-0.22%	5,169,600
Nov 2, 2026	27.70	27.75	27.68	27.71	-0.08	-0.29%	3,885,700
Oct 30, 2026	27.76	27.80	27.72	27.79	+0.12	+0.43%	2,828,600
Oct 29, 2026	27.65	27.71	27.64	27.67	+0.09	+0.33%	2,398,500
Oct 28, 2026	27.61	27.64	27.54	27.58	-0.04	-0.14%	2,785,000
Oct 27, 2026	27.61	27.64	27.60	27.62	-0.01	-0.04%	8,002,600
Oct 26, 2026	27.63	27.66	27.61	27.63	0.00	0.00%	7,757,100
Oct 23, 2026	27.67	27.67	27.61	27.63	-0.03	-0.11%	48,136,500
Oct 22, 2026	27.56	27.70	27.53	27.66	+0.22	+0.80%	6,134,800
Oct 21, 2026	27.49	27.50	27.40	27.44	-0.02	-0.07%	2,659,200
Oct 20, 2026	27.47	27.51	27.43	27.46	+0.02	+0.07%	2,640,000
Oct 19, 2026	27.47	27.49	27.42	27.44	-0.06	-0.22%	2,542,600
Oct 16, 2026	27.43	27.52	27.43	27.50	+0.04	+0.15%	3,485,000
Oct 15, 2026	27.52	27.55	27.45	27.46	+0.11	+0.40%	4,621,200
Oct 14, 2026	27.19	27.36	27.18	27.35	+0.04	+0.15%	5,849,400
Oct 13, 2026	27.33	27.34	27.29	27.31	+0.02	+0.07%	2,076,900
Oct 12, 2026	27.27	27.30	27.27	27.29	0.00	0.00%	1,776,200
Oct 9, 2026	27.29	27.31	27.25	27.29	-0.02	-0.07%	2,323,800
Oct 8, 2026	27.24	27.33	27.20	27.31	+0.05	+0.18%	5,215,300
Oct 7, 2026	27.16	27.28	27.16	27.26	+0.01	+0.04%	2,806,300
Oct 6, 2026	27.23	27.28	27.22	27.25	+0.05	+0.18%	3,102,400
Oct 5, 2026	27.21	27.22	27.15	27.20	0.00	0.00%	2,900,800
Oct 2, 2026	27.32	27.34	27.19	27.20	-0.07	-0.26%	6,280,800
Oct 1, 2026	27.15	27.32	27.13	27.27	-0.01	-0.04%	4,429,300
Sep 30, 2026	27.34	27.34	27.24	27.28	-0.02	-0.07%	5,694,000
Sep 29, 2026	27.29	27.31	27.24	27.30	0.00	0.00%	4,553,800
Sep 28, 2026	27.30	27.34	27.24	27.30	-0.10	-0.36%	3,238,100
Sep 25, 2026	27.34	27.41	27.30	27.40	+0.09	+0.33%	2,254,700
Sep 24, 2026	27.42	27.43	27.31	27.31	-0.09	-0.33%	2,182,300
Sep 23, 2026	27.56	27.56	27.34	27.40	-0.20	-0.72%	3,036,300
Sep 22, 2026	27.59	27.62	27.55	27.60	+0.01	+0.04%	2,737,700
Sep 21, 2026	27.59	27.60	27.57	27.59	+0.06	+0.22%	4,539,200
Sep 18, 2026	27.56	27.56	27.52	27.53	-0.09	-0.33%	2,162,200
Sep 17, 2026	27.62	27.63	27.59	27.62	+0.10	+0.36%	3,397,800
Sep 16, 2026	27.60	27.68	27.52	27.52	-0.03	-0.11%	2,796,100
Sep 15, 2026	27.57	27.58	27.54	27.55	-0.03	-0.11%	5,954,800
Sep 14, 2026	27.57	27.65	27.54	27.58	-0.03	-0.11%	4,047,000
Sep 11, 2026	27.68	27.69	27.59	27.61	-0.04	-0.14%	1,982,800
Sep 10, 2026	27.69	27.74	27.63	27.65	-0.16	-0.58%	2,030,900
Sep 9, 2026	27.86	27.87	27.80	27.81	-0.05	-0.18%	1,654,500
Sep 8, 2026	27.90	27.90	27.84	27.86	-0.04	-0.14%	1,075,700
Sep 4, 2026	27.90	27.92	27.88	27.90	-0.01	-0.04%	1,809,300
Sep 3, 2026	27.94	27.95	27.90	27.91	+0.04	+0.14%	2,111,100
Sep 2, 2026	27.88	27.88	27.84	27.87	+0.01	+0.04%	4,351,700
Sep 1, 2026	27.88	27.92	27.85	27.86	-0.15	-0.54%	3,129,100
Aug 31, 2026	28.03	28.03	28.00	28.01	-0.03	-0.11%	1,672,700
Aug 28, 2026	28.13	28.17	28.03	28.04	-0.10	-0.36%	2,513,400
Aug 27, 2026	28.16	28.17	28.12	28.14	-0.01	-0.04%	1,641,700
Aug 26, 2026	28.16	28.17	28.13	28.15	-0.06	-0.21%	1,792,300
Aug 25, 2026	28.16	28.21	28.15	28.21	+0.11	+0.39%	1,042,000
Aug 24, 2026	28.08	28.12	28.08	28.10	+0.03	+0.11%	3,614,200
Aug 21, 2026	28.10	28.10	28.06	28.07	-0.04	-0.14%	1,349,000
Aug 20, 2026	28.10	28.13	28.09	28.11	-0.07	-0.25%	1,485,200
Aug 19, 2026	28.18	28.18	28.12	28.18	+0.07	+0.25%	1,292,000
Aug 18, 2026	28.08	28.12	28.07	28.11	+0.01	+0.04%	1,193,300
Aug 17, 2026	28.11	28.13	28.09	28.10	-0.02	-0.07%	1,353,100
Aug 14, 2026	28.17	28.19	28.11	28.12	-0.05	-0.18%	1,267,800

65 days, newest first. Daily bars as drawn on the SPTI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

SPTI price history