State Street SPDR Portfolio Intermediate Term Treasury Index ETF (SPTI) Historical ETF Prices

State Street SPDR Portfolio Intermediate Term Treasury Index ETF (SPTI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 16, 2025	28.87	28.93	28.86	28.92	28.00	2,101,100
Dec 15, 2025	28.89	28.91	28.85	28.87	27.95	1,265,800
Dec 12, 2025	28.83	28.86	28.83	28.84	27.92	1,709,900
Dec 11, 2025	28.92	28.93	28.87	28.88	27.96	1,895,100
Dec 10, 2025	28.78	28.88	28.78	28.87	27.95	2,306,700
Dec 9, 2025	28.85	28.86	28.79	28.80	27.89	5,991,300
Dec 8, 2025	28.86	28.86	28.79	28.83	27.91	1,413,100
Dec 5, 2025	28.92	28.92	28.86	28.88	27.96	3,092,000
Dec 4, 2025	28.94	28.94	28.90	28.91	27.99	1,649,100
Dec 3, 2025	28.98	28.99	28.94	28.98	28.06	1,339,200
Dec 2, 2025	28.92	28.95	28.90	28.94	28.02	1,128,400
Dec 1, 2025	28.94	28.94	28.91	28.92	28.00	960,200
Nov 28, 2025	29.14	29.14	29.08	29.10	28.09	889,000
Nov 26, 2025	29.11	29.14	29.07	29.13	28.12	1,035,700
Nov 25, 2025	29.09	29.15	29.08	29.13	28.12	1,762,100
Nov 24, 2025	29.05	29.08	29.03	29.07	28.06	1,272,900
Nov 21, 2025	29.04	29.06	29.00	29.04	28.03	2,205,900
Nov 20, 2025	28.94	28.99	28.93	28.98	27.97	1,795,300
Nov 19, 2025	28.96	28.97	28.91	28.92	27.92	1,573,000
Nov 18, 2025	28.96	28.98	28.90	28.93	27.93	2,167,900
Nov 17, 2025	28.89	28.91	28.88	28.90	27.90	1,439,000
Nov 14, 2025	28.96	28.97	28.86	28.87	27.87	1,776,300
Nov 13, 2025	28.90	28.93	28.89	28.90	27.90	1,806,600
Nov 12, 2025	28.95	28.97	28.93	28.96	27.95	1,438,700
Nov 11, 2025	28.93	28.96	28.92	28.95	27.94	2,977,700

Historical stock data.