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
Jan 23, 2026	28.75	28.78	28.74	28.77	27.95	1,433,700
Jan 22, 2026	28.73	28.76	28.72	28.75	27.93	1,552,600
Jan 21, 2026	28.74	28.77	28.72	28.76	27.94	1,964,500
Jan 20, 2026	28.73	28.75	28.71	28.73	27.91	1,389,900
Jan 16, 2026	28.82	28.84	28.76	28.77	27.95	1,883,700
Jan 15, 2026	28.88	28.89	28.84	28.84	28.01	2,727,000
Jan 14, 2026	28.87	28.92	28.87	28.89	28.06	2,139,600
Jan 13, 2026	28.87	28.87	28.84	28.85	28.02	1,917,900
Jan 12, 2026	28.82	28.85	28.81	28.83	28.00	1,451,000
Jan 9, 2026	28.84	28.87	28.82	28.84	28.01	1,956,500
Jan 8, 2026	28.85	28.87	28.84	28.84	28.01	1,529,800
Jan 7, 2026	28.92	28.92	28.88	28.90	28.07	1,418,500
Jan 6, 2026	28.87	28.88	28.83	28.87	28.04	1,313,200
Jan 5, 2026	28.85	28.89	28.84	28.88	28.05	2,619,000
Jan 2, 2026	28.85	28.86	28.82	28.82	27.99	1,245,100
Dec 31, 2025	28.87	28.89	28.83	28.84	28.01	1,180,300
Dec 30, 2025	28.88	28.92	28.88	28.89	28.06	1,135,900
Dec 29, 2025	28.90	28.91	28.88	28.90	28.07	886,000
Dec 26, 2025	28.89	28.89	28.85	28.88	28.05	800,200
Dec 24, 2025	28.82	28.85	28.81	28.85	28.02	629,600
Dec 23, 2025	28.77	28.80	28.75	28.79	27.97	1,213,800
Dec 22, 2025	28.82	28.83	28.80	28.82	27.99	2,413,300
Dec 19, 2025	28.85	28.87	28.83	28.84	28.01	1,283,700
Dec 18, 2025	28.89	28.90	28.85	28.88	28.05	1,315,900
Dec 17, 2025	28.90	28.93	28.89	28.91	27.99	1,643,900

Historical stock data.