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
May 12, 2026	28.40	28.40	28.37	28.39	27.92	1,466,600
May 11, 2026	28.50	28.50	28.44	28.45	27.98	1,471,400
May 8, 2026	28.54	28.55	28.51	28.52	28.05	2,943,200
May 7, 2026	28.57	28.58	28.46	28.47	28.00	1,881,400
May 6, 2026	28.52	28.54	28.50	28.53	28.06	2,008,100
May 5, 2026	28.42	28.45	28.41	28.42	27.95	2,938,900
May 4, 2026	28.43	28.44	28.36	28.40	27.93	4,802,200
May 1, 2026	28.47	28.55	28.45	28.48	28.01	3,311,500
Apr 30, 2026	28.56	28.58	28.54	28.55	27.99	1,711,700
Apr 29, 2026	28.55	28.56	28.49	28.50	27.94	1,712,800
Apr 28, 2026	28.61	28.62	28.58	28.60	28.04	1,337,100
Apr 27, 2026	28.65	28.68	28.63	28.65	28.09	3,360,900
Apr 24, 2026	28.62	28.69	28.60	28.67	28.11	1,326,700
Apr 23, 2026	28.67	28.69	28.59	28.63	28.07	1,424,500
Apr 22, 2026	28.70	28.70	28.66	28.67	28.11	1,428,500
Apr 21, 2026	28.71	28.72	28.64	28.65	28.09	1,852,800
Apr 20, 2026	28.76	28.76	28.72	28.74	28.18	1,871,700
Apr 17, 2026	28.76	28.79	28.74	28.76	28.20	2,595,100
Apr 16, 2026	28.70	28.70	28.64	28.66	28.10	1,432,100
Apr 15, 2026	28.69	28.70	28.65	28.67	28.11	2,841,200
Apr 14, 2026	28.64	28.72	28.63	28.72	28.16	1,396,600
Apr 13, 2026	28.60	28.66	28.58	28.66	28.10	1,827,500
Apr 10, 2026	28.64	28.65	28.59	28.61	28.05	3,629,500
Apr 9, 2026	28.61	28.68	28.59	28.64	28.08	1,928,500
Apr 8, 2026	28.69	28.69	28.61	28.64	28.08	2,113,100

Historical stock data.