NYSEARCA:SPTI
SPDR Portfolio Intermediate Term ETF Price (Quote)
$27.74
+0.120 (+0.434%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SPTI stock ended at $27.74. This is 0.434% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.343% from a day low at $27.69 to a day high of $27.79. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $27.78 | $27.79 | $27.69 | $27.74 | 1 351 262 |
| May 02, 2024 | $27.53 | $27.64 | $27.52 | $27.62 | 1 200 200 |
| May 01, 2024 | $27.49 | $27.58 | $27.42 | $27.52 | 1 475 947 |
| Apr 30, 2024 | $27.53 | $27.56 | $27.50 | $27.51 | 1 296 973 |
| Apr 29, 2024 | $27.57 | $27.61 | $27.56 | $27.60 | 1 178 416 |
| Apr 26, 2024 | $27.53 | $27.57 | $27.52 | $27.54 | 959 067 |
| Apr 25, 2024 | $27.46 | $27.51 | $27.44 | $27.50 | 1 043 681 |
| Apr 24, 2024 | $27.57 | $27.58 | $27.53 | $27.56 | 846 494 |
| Apr 23, 2024 | $27.54 | $27.65 | $27.53 | $27.61 | 1 244 600 |
| Apr 22, 2024 | $27.54 | $27.59 | $27.53 | $27.58 | 902 348 |
| Apr 19, 2024 | $27.57 | $27.59 | $27.54 | $27.57 | 1 021 387 |
| Apr 18, 2024 | $27.60 | $27.60 | $27.51 | $27.53 | 1 757 201 |
| Apr 17, 2024 | $27.56 | $27.63 | $27.54 | $27.61 | 2 071 198 |
| Apr 16, 2024 | $27.50 | $27.54 | $27.46 | $27.50 | 1 615 087 |
| Apr 15, 2024 | $27.55 | $27.57 | $27.49 | $27.57 | 1 506 130 |
| Apr 12, 2024 | $27.69 | $27.73 | $27.67 | $27.67 | 1 023 309 |
| Apr 11, 2024 | $27.64 | $27.65 | $27.57 | $27.60 | 1 562 381 |
| Apr 10, 2024 | $27.68 | $27.70 | $27.57 | $27.59 | 2 535 410 |
| Apr 09, 2024 | $27.88 | $27.91 | $27.88 | $27.90 | 5 732 635 |
| Apr 08, 2024 | $27.82 | $27.84 | $27.79 | $27.82 | 1 349 154 |
| Apr 05, 2024 | $27.90 | $27.95 | $27.87 | $27.87 | 1 143 462 |
| Apr 04, 2024 | $27.97 | $28.01 | $27.92 | $28.01 | 931 699 |
| Apr 03, 2024 | $27.84 | $27.93 | $27.81 | $27.92 | 1 090 405 |
| Apr 02, 2024 | $27.86 | $27.91 | $27.85 | $27.91 | 1 174 485 |
| Apr 01, 2024 | $28.03 | $28.05 | $27.91 | $27.93 | 1 054 268 |
