MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPTI — State Street SPDR Portfolio Intermediate Term Treasury ETF
NYSE ArcaState Street SPDR Portfolio Intermediate Term Treasury ETF
$27.26
+0.01(+0.04%)
- O
- 27.16
- H
- 27.28
- L
- 27.16
- V
- 2.81M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.26
Period Return-4.79%
Period High$29.24
Period Low$27.13
Avg Daily Volume2.36M
Total Trading Days365
SPTI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.16 | $27.28 | $27.16 | $27.26 | +$0.01 | +0.04% | 2,806,012 | $27.24 | $27.16 $27.28 |
| Oct 6, 2026 | $27.23 | $27.28 | $27.22 | $27.25 | +$0.05 | +0.18% | 3,102,440 | $27.26 | $27.22 $27.28 |
| Oct 5, 2026 | $27.21 | $27.22 | $27.15 | $27.20 | +$0.00 | +0.00% | 2,900,926 | $27.19 | $27.15 $27.22 |
| Oct 2, 2026 | $27.32 | $27.34 | $27.19 | $27.20 | $-0.07 | -0.26% | 6,281,610 | $27.23 | $27.19 $27.34 |
| Oct 1, 2026 | $27.15 | $27.32 | $27.13 | $27.27 | $-0.01 | -0.04% | 4,429,649 | $27.25 | $27.13 $27.32 |
| Sep 30, 2026 | $27.34 | $27.34 | $27.24 | $27.28 | $-0.02 | -0.07% | 5,696,500 | $27.27 | $27.24 $27.34 |
| Sep 29, 2026 | $27.29 | $27.31 | $27.24 | $27.30 | +$0.00 | +0.00% | 4,555,243 | $27.28 | $27.24 $27.31 |
| Sep 28, 2026 | $27.30 | $27.34 | $27.24 | $27.30 | $-0.10 | -0.36% | 3,239,328 | $27.29 | $27.24 $27.34 |
| Sep 25, 2026 | $27.34 | $27.41 | $27.30 | $27.40 | +$0.09 | +0.33% | 2,254,716 | $27.35 | $27.30 $27.41 |
| Sep 24, 2026 | $27.42 | $27.43 | $27.31 | $27.31 | $-0.09 | -0.33% | 2,182,313 | $27.36 | $27.31 $27.43 |
| Sep 23, 2026 | $27.56 | $27.56 | $27.34 | $27.40 | $-0.20 | -0.72% | 3,036,330 | $27.40 | $27.34 $27.56 |
| Sep 22, 2026 | $27.59 | $27.62 | $27.55 | $27.60 | +$0.01 | +0.04% | 2,737,681 | $27.59 | $27.55 $27.62 |
| Sep 21, 2026 | $27.59 | $27.60 | $27.57 | $27.59 | +$0.06 | +0.22% | 4,539,259 | $27.58 | $27.57 $27.60 |
| Sep 18, 2026 | $27.56 | $27.56 | $27.52 | $27.53 | $-0.09 | -0.33% | 2,162,202 | $27.54 | $27.52 $27.56 |
| Sep 17, 2026 | $27.62 | $27.63 | $27.59 | $27.62 | +$0.10 | +0.36% | 3,397,808 | $27.61 | $27.59 $27.63 |
| Sep 16, 2026 | $27.60 | $27.68 | $27.52 | $27.52 | $-0.03 | -0.11% | 2,796,146 | $27.58 | $27.52 $27.68 |
| Sep 15, 2026 | $27.57 | $27.58 | $27.54 | $27.55 | $-0.03 | -0.11% | 5,954,797 | $27.56 | $27.54 $27.58 |
| Sep 14, 2026 | $27.57 | $27.65 | $27.54 | $27.58 | $-0.03 | -0.11% | 4,046,956 | $27.61 | $27.54 $27.65 |
| Sep 11, 2026 | $27.68 | $27.69 | $27.59 | $27.61 | $-0.04 | -0.14% | 1,982,795 | $27.64 | $27.59 $27.69 |
| Sep 10, 2026 | $27.69 | $27.74 | $27.63 | $27.65 | $-0.16 | -0.58% | 2,030,918 | $27.67 | $27.63 $27.74 |
| Sep 9, 2026 | $27.86 | $27.87 | $27.80 | $27.81 | $-0.05 | -0.18% | 1,654,525 | $27.82 | $27.80 $27.87 |
| Sep 8, 2026 | $27.90 | $27.90 | $27.84 | $27.86 | $-0.04 | -0.14% | 1,075,704 | $27.87 | $27.84 $27.90 |
| Sep 4, 2026 | $27.90 | $27.92 | $27.88 | $27.90 | $-0.01 | -0.04% | 1,814,514 | $27.90 | $27.88 $27.92 |
| Sep 3, 2026 | $27.94 | $27.95 | $27.90 | $27.91 | +$0.04 | +0.14% | 2,111,120 | $27.92 | $27.90 $27.95 |
| Sep 2, 2026 | $27.88 | $27.88 | $27.84 | $27.87 | +$0.01 | +0.04% | 4,351,692 | $27.86 | $27.84 $27.88 |
| Sep 1, 2026 | $27.88 | $27.92 | $27.85 | $27.86 | $-0.15 | -0.54% | 3,129,121 | $27.86 | $27.85 $27.92 |
| Aug 31, 2026 | $28.03 | $28.03 | $28.00 | $28.01 | $-0.03 | -0.11% | 1,672,732 | $28.01 | $28.00 $28.03 |
| Aug 28, 2026 | $28.13 | $28.17 | $28.03 | $28.04 | $-0.10 | -0.36% | 2,513,430 | $28.06 | $28.03 $28.17 |
| Aug 27, 2026 | $28.16 | $28.17 | $28.12 | $28.14 | $-0.01 | -0.04% | 1,641,745 | $28.15 | $28.12 $28.17 |
| Aug 26, 2026 | $28.16 | $28.17 | $28.13 | $28.15 | $-0.06 | -0.21% | 1,792,264 | $28.15 | $28.13 $28.17 |