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
Oct 5, 2026	27.21	27.22	27.15	27.20	27.20	2,900,800
Oct 2, 2026	27.32	27.34	27.19	27.20	27.20	6,280,800
Oct 1, 2026	27.15	27.32	27.13	27.27	27.27	4,429,300
Sep 30, 2026	27.34	27.34	27.24	27.28	27.19	5,694,000
Sep 29, 2026	27.29	27.31	27.24	27.30	27.21	4,553,800
Sep 28, 2026	27.30	27.34	27.24	27.30	27.21	3,238,100
Sep 25, 2026	27.34	27.41	27.30	27.40	27.31	2,254,700
Sep 24, 2026	27.42	27.43	27.31	27.31	27.22	2,182,300
Sep 23, 2026	27.56	27.56	27.34	27.40	27.31	3,036,300
Sep 22, 2026	27.59	27.62	27.55	27.60	27.51	2,737,700
Sep 21, 2026	27.59	27.60	27.57	27.59	27.50	4,539,200
Sep 18, 2026	27.56	27.56	27.52	27.53	27.44	2,162,200
Sep 17, 2026	27.62	27.63	27.59	27.62	27.53	3,397,800
Sep 16, 2026	27.60	27.68	27.52	27.52	27.43	2,796,100
Sep 15, 2026	27.57	27.58	27.54	27.55	27.46	5,954,800
Sep 14, 2026	27.57	27.65	27.54	27.58	27.49	4,047,000
Sep 11, 2026	27.68	27.69	27.59	27.61	27.52	1,982,800
Sep 10, 2026	27.69	27.74	27.63	27.65	27.56	2,030,900
Sep 9, 2026	27.86	27.87	27.80	27.81	27.72	1,654,500
Sep 8, 2026	27.90	27.90	27.84	27.86	27.77	1,075,700
Sep 4, 2026	27.90	27.92	27.88	27.90	27.81	1,809,300
Sep 3, 2026	27.94	27.95	27.90	27.91	27.82	2,111,100
Sep 2, 2026	27.88	27.88	27.84	27.87	27.78	4,351,700
Sep 1, 2026	27.88	27.92	27.85	27.86	27.77	3,129,100
Aug 31, 2026	28.03	28.03	28.00	28.01	27.82	1,672,700

Historical stock data.