NYSEARCA:SPTI
SPDR Portfolio Intermediate Term ETF Price (Quote)
$27.82
+0.110 (+0.397%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.42 | $27.98 | Friday, 31st May 2024 SPTI stock ended at $27.82. This is 0.397% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 0.180% from a day low at $27.77 to a day high of $27.82. |
90 days | $27.42 | $28.35 | |
52 weeks | $27.01 | $28.72 |
Historical SPDR Portfolio Intermediate Term Treasury ETF prices
Date | Open | High | Low | Close | Volume |
Jun 02, 2023 | $28.67 | $28.68 | $28.51 | $28.52 | 4 557 715 |
Jun 01, 2023 | $28.72 | $28.77 | $28.69 | $28.71 | 4 151 254 |
May 31, 2023 | $28.65 | $28.75 | $28.62 | $28.72 | 5 148 568 |
May 30, 2023 | $28.52 | $28.64 | $28.50 | $28.63 | 3 043 616 |
May 26, 2023 | $28.45 | $28.46 | $28.36 | $28.45 | 2 603 155 |
May 25, 2023 | $28.57 | $28.57 | $28.45 | $28.46 | 9 924 116 |
May 24, 2023 | $28.71 | $28.71 | $28.61 | $28.62 | 2 412 919 |
May 23, 2023 | $28.63 | $28.71 | $28.60 | $28.68 | 3 708 152 |
May 22, 2023 | $28.68 | $28.73 | $28.64 | $28.66 | 5 580 919 |
May 19, 2023 | $28.68 | $28.80 | $28.64 | $28.67 | 3 176 148 |
May 18, 2023 | $28.82 | $28.82 | $28.74 | $28.76 | 8 372 176 |
May 17, 2023 | $28.98 | $28.99 | $28.87 | $28.90 | 4 239 853 |
May 16, 2023 | $28.99 | $29.01 | $28.93 | $28.98 | 1 361 794 |
May 15, 2023 | $29.03 | $29.06 | $29.02 | $29.06 | 3 082 758 |
May 12, 2023 | $29.19 | $29.21 | $29.07 | $29.09 | 3 533 690 |
May 11, 2023 | $29.29 | $29.31 | $29.19 | $29.21 | 4 314 960 |
May 10, 2023 | $29.09 | $29.18 | $29.09 | $29.16 | 2 632 227 |
May 09, 2023 | $28.99 | $29.02 | $28.96 | $28.98 | 4 943 885 |
May 08, 2023 | $29.00 | $29.06 | $28.99 | $29.00 | 3 656 947 |
May 05, 2023 | $29.13 | $29.15 | $29.07 | $29.12 | 3 504 977 |
May 04, 2023 | $29.19 | $29.40 | $29.20 | $29.26 | 9 160 349 |
May 03, 2023 | $29.13 | $29.24 | $29.10 | $29.23 | 3 120 574 |
May 02, 2023 | $28.85 | $29.08 | $28.85 | $29.07 | 4 505 476 |
May 01, 2023 | $28.93 | $28.94 | $28.77 | $28.78 | 3 623 543 |
Apr 28, 2023 | $29.05 | $29.08 | $29.00 | $29.08 | 2 269 730 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPTI stock historical prices to predict future price movements?
Trend Analysis: Examine the SPTI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPTI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.