SPDR Portfolio Intermedia... (SPTI)
AMEX: SPTI
· Real-Time Price · USD
28.66
-0.08 (-0.28%)
At close: Aug 21, 2025, 1:46 PM
SPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 28.71 | 28.75 | 28.70 | 28.74 | 28.74 | 0.14% | 1,258,488 |
| Aug 19, 2025 | 28.69 | 28.71 | 28.68 | 28.70 | 28.70 | 0.17% | 1,919,430 |
| Aug 18, 2025 | 28.68 | 28.69 | 28.64 | 28.65 | 28.65 | -0.07% | 780,304 |
| Aug 15, 2025 | 28.71 | 28.72 | 28.66 | 28.67 | 28.67 | -0.07% | 1,548,900 |
| Aug 14, 2025 | 28.73 | 28.74 | 28.69 | 28.69 | 28.69 | -0.28% | 808,200 |
| Aug 13, 2025 | 28.76 | 28.79 | 28.75 | 28.77 | 28.77 | 0.28% | 1,082,707 |
| Aug 12, 2025 | 28.67 | 28.69 | 28.65 | 28.69 | 28.69 | 0.00% | 1,991,530 |
| Aug 11, 2025 | 28.69 | 28.71 | 28.67 | 28.69 | 28.69 | 0.03% | 1,195,632 |
| Aug 8, 2025 | 28.70 | 28.70 | 28.66 | 28.68 | 28.68 | -0.17% | 608,937 |
| Aug 7, 2025 | 28.75 | 28.76 | 28.71 | 28.73 | 28.73 | -0.03% | 1,552,400 |
| Aug 6, 2025 | 28.73 | 28.76 | 28.67 | 28.74 | 28.74 | -0.03% | 1,815,728 |
| Aug 5, 2025 | 28.74 | 28.80 | 28.73 | 28.75 | 28.75 | -0.03% | 2,061,900 |
| Aug 4, 2025 | 28.76 | 28.78 | 28.71 | 28.76 | 28.76 | 0.03% | 2,909,000 |
| Aug 1, 2025 | 28.68 | 28.76 | 28.67 | 28.75 | 28.75 | 0.63% | 4,936,234 |
| Jul 31, 2025 | 28.58 | 28.62 | 28.56 | 28.57 | 28.48 | 0.07% | 2,060,413 |
| Jul 30, 2025 | 28.56 | 28.63 | 28.54 | 28.55 | 28.46 | -0.28% | 2,411,813 |
| Jul 29, 2025 | 28.55 | 28.64 | 28.54 | 28.63 | 28.54 | 0.35% | 2,849,513 |
| Jul 28, 2025 | 28.52 | 28.54 | 28.51 | 28.53 | 28.44 | -0.07% | 1,760,036 |
| Jul 25, 2025 | 28.52 | 28.56 | 28.51 | 28.55 | 28.46 | 0.18% | 1,293,645 |
| Jul 24, 2025 | 28.48 | 28.53 | 28.48 | 28.50 | 28.41 | -0.14% | 1,460,000 |