SPDR Portfolio Intermedia... (SPTI)
AMEX: SPTI
· Real-Time Price · USD
28.86
-0.05 (-0.17%)
At close: Oct 03, 2025, 3:59 PM
28.85
-0.02%
Pre-market: Oct 06, 2025, 04:00 AM EDT
SPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.90 | 28.90 | 28.85 | 28.86 | 28.86 | -0.17% | 1,352,300 |
| Oct 2, 2025 | 28.87 | 28.91 | 28.86 | 28.91 | 28.91 | 0.07% | 3,175,800 |
| Oct 1, 2025 | 28.90 | 28.91 | 28.85 | 28.89 | 28.89 | -0.03% | 1,509,551 |
| Sep 30, 2025 | 28.92 | 28.95 | 28.88 | 28.90 | 28.81 | 0.03% | 2,156,800 |
| Sep 29, 2025 | 28.87 | 28.90 | 28.86 | 28.89 | 28.80 | 0.17% | 2,148,800 |
| Sep 26, 2025 | 28.84 | 28.88 | 28.82 | 28.84 | 28.75 | -0.03% | 1,982,818 |
| Sep 25, 2025 | 28.85 | 28.86 | 28.81 | 28.85 | 28.76 | -0.14% | 1,250,900 |
| Sep 24, 2025 | 28.94 | 28.94 | 28.89 | 28.89 | 28.80 | -0.24% | 1,646,221 |
| Sep 23, 2025 | 28.94 | 28.96 | 28.90 | 28.96 | 28.87 | 0.21% | 1,206,900 |
| Sep 22, 2025 | 28.95 | 28.95 | 28.90 | 28.90 | 28.81 | -0.10% | 1,159,229 |
| Sep 19, 2025 | 28.94 | 28.95 | 28.91 | 28.93 | 28.84 | -0.07% | 1,541,346 |
| Sep 18, 2025 | 28.94 | 28.97 | 28.91 | 28.95 | 28.86 | -0.17% | 1,907,710 |
| Sep 17, 2025 | 29.06 | 29.11 | 28.97 | 29.00 | 28.91 | -0.14% | 2,421,723 |
| Sep 16, 2025 | 29.04 | 29.07 | 29.03 | 29.04 | 28.95 | 0.07% | 5,829,009 |
| Sep 15, 2025 | 29.02 | 29.04 | 29.02 | 29.02 | 28.93 | 0.07% | 1,284,100 |
| Sep 12, 2025 | 29.01 | 29.01 | 28.96 | 29.00 | 28.91 | -0.10% | 1,418,115 |
| Sep 11, 2025 | 29.05 | 29.10 | 29.03 | 29.03 | 28.94 | 0.00% | 1,430,942 |
| Sep 10, 2025 | 29.03 | 29.05 | 29.01 | 29.03 | 28.94 | 0.17% | 1,770,245 |
| Sep 9, 2025 | 29.04 | 29.07 | 28.98 | 28.98 | 28.89 | -0.24% | 1,644,702 |
| Sep 8, 2025 | 29.05 | 29.05 | 29.01 | 29.05 | 28.96 | 0.17% | 1,660,400 |
Page 1 of 136