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
Jun 17, 2026	28.38	28.39	28.24	28.24	27.87	3,040,800
Jun 16, 2026	28.36	28.41	28.35	28.39	28.02	1,596,100
Jun 15, 2026	28.37	28.38	28.33	28.33	27.96	1,471,600
Jun 12, 2026	28.31	28.33	28.27	28.30	27.93	3,461,100
Jun 11, 2026	28.22	28.36	28.21	28.35	27.98	3,676,200
Jun 10, 2026	28.24	28.25	28.19	28.21	27.84	2,208,100
Jun 9, 2026	28.21	28.24	28.18	28.22	27.85	2,148,100
Jun 8, 2026	28.23	28.24	28.17	28.18	27.81	1,927,400
Jun 5, 2026	28.20	28.21	28.17	28.18	27.81	2,320,200
Jun 4, 2026	28.32	28.34	28.29	28.30	27.93	2,631,600
Jun 3, 2026	28.26	28.29	28.24	28.27	27.90	2,464,900
Jun 2, 2026	28.34	28.34	28.30	28.32	27.95	2,046,100
Jun 1, 2026	28.26	28.31	28.23	28.31	27.94	1,900,600
May 29, 2026	28.43	28.47	28.42	28.44	27.97	3,062,400
May 28, 2026	28.37	28.44	28.36	28.41	27.94	3,092,500
May 27, 2026	28.37	28.40	28.36	28.36	27.89	1,590,000
May 26, 2026	28.37	28.37	28.32	28.35	27.88	1,788,300
May 22, 2026	28.31	28.31	28.22	28.27	27.81	2,112,300
May 21, 2026	28.21	28.29	28.17	28.27	27.81	2,461,900
May 20, 2026	28.14	28.28	28.14	28.26	27.80	6,304,500
May 19, 2026	28.14	28.17	28.09	28.14	27.68	2,847,700
May 18, 2026	28.24	28.27	28.18	28.22	27.76	3,563,600
May 15, 2026	28.25	28.26	28.21	28.22	27.76	2,025,500
May 14, 2026	28.42	28.43	28.36	28.37	27.90	1,470,700
May 13, 2026	28.37	28.40	28.33	28.39	27.92	1,368,700

Historical stock data.