Stock listing
NYSE Arca:SPTI State Street SPDR Portfolio Intermediate Term Treasury ETF Stock
Follow State Street SPDR Portfolio Intermediate Term Treasury ETF into a list and get an email when it puts out news.
Share price · AMEX:SPTI
$27.65 USD -0.06 (-0.2%)
Close on Nov 3, 2026
- Day range
- $27.63 – $27.69 USDNov 3, 2026
- Volume
- 5.12M sharesNov 3, 2026
- Traded on an average day
- $100.9M USDMedian day 2.65M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:SPTI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.65 | -0.06 | -0.2% | $27.69 | $27.69 | $27.63 | 5,117,656 | |
| $27.71 | -0.08 | -0.3% | $27.70 | $27.75 | $27.68 | 3,885,695 | |
| $27.79 | +0.12 | +0.4% | $27.76 | $27.80 | $27.72 | 2,812,402 | |
| $27.67 | +0.09 | +0.3% | $27.65 | $27.71 | $27.64 | 2,398,512 | |
| $27.58 | -0.04 | -0.1% | $27.61 | $27.64 | $27.54 | 2,775,047 | |
| $27.62 | -0.01 | 0.0% | $27.61 | $27.64 | $27.60 | 8,002,710 | |
| $27.63 | 0.00 | 0.0% | $27.63 | $27.66 | $27.61 | 7,757,144 | |
| $27.63 | -0.03 | -0.1% | $27.67 | $27.67 | $27.61 | 48,136,432 | |
| $27.66 | +0.22 | +0.8% | $27.56 | $27.70 | $27.53 | 6,134,836 | |
| $27.44 | -0.02 | -0.1% | $27.49 | $27.50 | $27.40 | 2,659,204 | |
| $27.46 | +0.02 | +0.1% | $27.47 | $27.51 | $27.43 | 2,639,963 | |
| $27.44 | -0.06 | -0.2% | $27.47 | $27.49 | $27.42 | 2,542,569 | |
| $27.50 | +0.04 | +0.1% | $27.43 | $27.52 | $27.43 | 3,482,008 | |
| $27.46 | +0.11 | +0.4% | $27.52 | $27.55 | $27.45 | 4,621,197 | |
| $27.35 | +0.04 | +0.1% | $27.19 | $27.36 | $27.18 | 5,849,434 | |
| $27.31 | +0.02 | +0.1% | $27.33 | $27.34 | $27.29 | 2,076,860 | |
| $27.29 | 0.00 | 0.0% | $27.27 | $27.30 | $27.27 | 1,776,235 | |
| $27.29 | -0.02 | -0.1% | $27.29 | $27.31 | $27.25 | 2,323,807 | |
| $27.31 | +0.05 | +0.2% | $27.24 | $27.33 | $27.20 | 5,215,280 | |
| $27.26 | +0.01 | 0.0% | $27.16 | $27.28 | $27.16 | 2,806,381 | |
| $27.25 | +0.05 | +0.2% | $27.23 | $27.28 | $27.22 | 3,102,440 | |
| $27.20 | 0.00 | 0.0% | $27.21 | $27.22 | $27.15 | 2,900,925 | |
| $27.20 | -0.07 | -0.3% | $27.32 | $27.34 | $27.19 | 6,281,610 | |
| $27.27 | -0.01 | 0.0% | $27.15 | $27.32 | $27.13 | 4,429,648 | |
| $27.28 | -0.02 | -0.1% | $27.34 | $27.34 | $27.24 | 5,696,500 | |
| $27.30 | 0.00 | 0.0% | $27.29 | $27.31 | $27.24 | 4,555,243 | |
| $27.30 | -0.10 | -0.4% | $27.30 | $27.34 | $27.24 | 3,239,327 | |
| $27.40 | +0.09 | +0.3% | $27.34 | $27.41 | $27.30 | 2,254,716 | |
| $27.31 | -0.09 | -0.3% | $27.42 | $27.43 | $27.31 | 2,182,312 | |
| $27.40 | -0.20 | -0.7% | $27.56 | $27.56 | $27.34 | 3,036,329 | |
| $27.60 | +0.01 | 0.0% | $27.59 | $27.62 | $27.55 | 2,737,680 | |
| $27.59 | +0.06 | +0.2% | $27.59 | $27.60 | $27.57 | 4,539,259 | |
| $27.53 | -0.09 | -0.3% | $27.56 | $27.56 | $27.52 | 2,162,201 | |
| $27.62 | +0.10 | +0.4% | $27.62 | $27.63 | $27.59 | 3,397,807 | |
| $27.52 | -0.03 | -0.1% | $27.60 | $27.68 | $27.52 | 2,796,146 | |
| $27.55 | -0.03 | -0.1% | $27.57 | $27.58 | $27.54 | 5,954,796 | |
| $27.58 | -0.03 | -0.1% | $27.57 | $27.65 | $27.54 | 4,046,955 | |
| $27.61 | -0.04 | -0.1% | $27.68 | $27.69 | $27.59 | 1,982,795 | |
| $27.65 | -0.16 | -0.6% | $27.69 | $27.74 | $27.63 | 2,030,918 | |
| $27.81 | -0.05 | -0.2% | $27.86 | $27.87 | $27.80 | 1,654,524 | |
| $27.86 | -0.04 | -0.1% | $27.90 | $27.90 | $27.84 | 1,075,704 | |
| $27.90 | -0.01 | 0.0% | $27.90 | $27.92 | $27.88 | 1,814,514 | |
| $27.91 | +0.04 | +0.1% | $27.94 | $27.95 | $27.90 | 2,111,119 | |
| $27.87 | +0.01 | 0.0% | $27.88 | $27.88 | $27.84 | 4,351,691 | |
| $27.86 | -0.15 | -0.5% | $27.88 | $27.92 | $27.85 | 3,129,120 | |
| $28.01 | -0.03 | -0.1% | $28.03 | $28.03 | $28.00 | 1,672,731 | |
| $28.04 | -0.10 | -0.4% | $28.13 | $28.17 | $28.03 | 2,513,430 | |
| $28.14 | -0.01 | 0.0% | $28.16 | $28.17 | $28.12 | 1,641,744 | |
| $28.15 | -0.06 | -0.2% | $28.16 | $28.17 | $28.13 | 1,792,263 | |
| $28.21 | +0.11 | +0.4% | $28.16 | $28.21 | $28.15 | 1,042,015 | |
| $28.10 | +0.03 | +0.1% | $28.08 | $28.12 | $28.08 | 3,614,223 | |
| $28.07 | -0.04 | -0.1% | $28.10 | $28.10 | $28.06 | 1,349,141 | |
| $28.11 | -0.07 | -0.2% | $28.10 | $28.13 | $28.09 | 1,485,207 | |
| $28.18 | +0.07 | +0.2% | $28.18 | $28.18 | $28.12 | 1,292,043 | |
| $28.11 | +0.01 | 0.0% | $28.08 | $28.12 | $28.07 | 1,193,268 | |
| $28.10 | -0.02 | -0.1% | $28.11 | $28.13 | $28.09 | 1,353,087 | |
| $28.12 | -0.05 | -0.2% | $28.17 | $28.19 | $28.11 | 1,267,762 | |
| $28.17 | +0.08 | +0.3% | $28.17 | $28.21 | $28.16 | 1,754,699 | |
| $28.09 | +0.02 | +0.1% | $28.13 | $28.13 | $28.08 | 1,279,482 | |
| $28.07 | +0.03 | +0.1% | $28.08 | $28.10 | $28.06 | 1,330,717 | |
| $28.04 | -0.08 | -0.3% | $28.08 | $28.08 | $28.04 | 2,976,799 | |
| $28.12 | +0.06 | +0.2% | $28.14 | $28.15 | $28.10 | 1,410,814 | |
| $28.06 | -0.075 | -0.3% | $28.11 | $28.11 | $28.05 | 1,541,166 | |
| $28.14 | +0.005 | 0.0% | $28.11 | $28.15 | $28.10 | 1,493,457 | |
| $28.13 | +0.10 | +0.4% | $28.11 | $28.14 | $28.10 | 1,722,062 | |
| $28.03 | -0.05 | -0.2% | $28.03 | $28.04 | $28.01 | 2,827,094 |
- Ticker
- NYSE Arca:SPTI
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Portfolio Intermediate Term Treasury ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR Portfolio Intermediate Term Treasury ETF.