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 |
Mar 23, 2022 | $30.37 | $30.45 | $30.33 | $30.44 | 3 111 072 |
Mar 22, 2022 | $30.34 | $30.35 | $30.31 | $30.32 | 869 562 |
Mar 21, 2022 | $30.57 | $30.60 | $30.42 | $30.43 | 2 606 987 |
Mar 18, 2022 | $30.69 | $30.74 | $30.68 | $30.70 | 826 988 |
Mar 17, 2022 | $30.70 | $30.75 | $30.64 | $30.67 | 1 905 181 |
Mar 16, 2022 | $30.72 | $30.75 | $30.56 | $30.70 | 3 922 128 |
Mar 15, 2022 | $30.88 | $30.89 | $30.74 | $30.77 | 1 041 612 |
Mar 14, 2022 | $30.87 | $30.88 | $30.76 | $30.76 | 700 478 |
Mar 11, 2022 | $31.01 | $31.04 | $30.99 | $31.02 | 1 084 317 |
Mar 10, 2022 | $31.07 | $31.09 | $31.00 | $31.05 | 1 121 499 |
Mar 09, 2022 | $31.17 | $31.19 | $31.12 | $31.15 | 1 004 226 |
Mar 08, 2022 | $31.30 | $31.34 | $31.23 | $31.27 | 1 346 604 |
Mar 07, 2022 | $31.41 | $31.50 | $31.40 | $31.41 | 1 336 114 |
Mar 04, 2022 | $31.50 | $31.58 | $31.49 | $31.51 | 992 896 |
Mar 03, 2022 | $31.30 | $31.36 | $31.26 | $31.33 | 5 472 063 |
Mar 02, 2022 | $31.43 | $31.46 | $31.25 | $31.26 | 1 921 481 |
Mar 01, 2022 | $31.48 | $31.67 | $31.48 | $31.57 | 1 962 007 |
Feb 28, 2022 | $31.29 | $31.39 | $31.29 | $31.36 | 625 458 |
Feb 25, 2022 | $31.10 | $31.14 | $31.06 | $31.13 | 855 223 |
Feb 24, 2022 | $31.27 | $31.28 | $31.12 | $31.14 | 2 590 441 |
Feb 23, 2022 | $31.11 | $31.13 | $31.07 | $31.09 | 1 135 587 |
Feb 22, 2022 | $31.15 | $31.19 | $31.13 | $31.18 | 606 379 |
Feb 18, 2022 | $31.18 | $31.21 | $31.16 | $31.18 | 1 375 415 |
Feb 17, 2022 | $31.08 | $31.15 | $31.08 | $31.14 | 1 672 103 |
Feb 16, 2022 | $31.04 | $31.06 | $30.98 | $31.05 | 1 335 051 |
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.