NYSEARCA:SPTI
SPDR Portfolio Intermediate Term ETF Price (Quote)
$27.79
+0 (+0%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.42 | $27.98 | Friday, 24th May 2024 SPTI stock ended at $27.79. During the day the stock fluctuated 0.169% from a day low at $27.75 to a day high of $27.80. |
90 days | $27.42 | $28.35 | |
52 weeks | $27.01 | $28.77 |
Date | Open | High | Low | Close | Volume |
Jan 02, 2024 | $28.46 | $28.50 | $28.45 | $28.47 | 1 875 421 |
Dec 29, 2023 | $28.53 | $28.60 | $28.53 | $28.56 | 1 404 021 |
Dec 28, 2023 | $28.60 | $28.64 | $28.56 | $28.58 | 1 957 738 |
Dec 27, 2023 | $28.57 | $28.65 | $28.56 | $28.64 | 1 771 702 |
Dec 26, 2023 | $28.47 | $28.52 | $28.47 | $28.50 | 1 108 173 |
Dec 22, 2023 | $28.55 | $28.55 | $28.47 | $28.51 | 7 967 964 |
Dec 21, 2023 | $28.58 | $28.60 | $28.48 | $28.50 | 1 512 389 |
Dec 20, 2023 | $28.47 | $28.53 | $28.43 | $28.51 | 2 485 598 |
Dec 19, 2023 | $28.40 | $28.45 | $28.40 | $28.41 | 2 141 421 |
Dec 18, 2023 | $28.40 | $28.41 | $28.36 | $28.38 | 1 527 027 |
Dec 15, 2023 | $28.49 | $28.55 | $28.48 | $28.50 | 1 907 325 |
Dec 14, 2023 | $28.49 | $28.59 | $28.49 | $28.54 | 3 318 903 |
Dec 13, 2023 | $28.11 | $28.41 | $28.10 | $28.40 | 4 262 197 |
Dec 12, 2023 | $28.02 | $28.08 | $28.01 | $28.06 | 7 324 547 |
Dec 11, 2023 | $27.98 | $28.03 | $27.94 | $28.03 | 2 650 902 |
Dec 08, 2023 | $28.04 | $28.09 | $27.98 | $28.02 | 1 895 146 |
Dec 07, 2023 | $28.16 | $28.22 | $28.15 | $28.17 | 2 338 733 |
Dec 06, 2023 | $28.16 | $28.20 | $28.13 | $28.18 | 2 673 070 |
Dec 05, 2023 | $28.07 | $28.15 | $28.05 | $28.13 | 4 273 218 |
Dec 04, 2023 | $28.02 | $28.06 | $27.97 | $28.00 | 2 179 805 |
Dec 01, 2023 | $27.90 | $28.11 | $27.90 | $28.09 | 4 002 279 |
Nov 30, 2023 | $28.01 | $28.01 | $27.94 | $27.99 | 1 716 136 |
Nov 29, 2023 | $28.05 | $28.11 | $28.02 | $28.06 | 2 673 640 |
Nov 28, 2023 | $27.84 | $27.97 | $27.83 | $27.97 | 2 387 701 |
Nov 27, 2023 | $27.76 | $27.85 | $27.76 | $27.84 | 1 464 960 |
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.