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 |
Aug 09, 2023 | $28.18 | $28.21 | $28.16 | $28.16 | 2 840 220 |
Aug 08, 2023 | $28.17 | $28.23 | $28.16 | $28.17 | 3 008 606 |
Aug 07, 2023 | $28.11 | $28.12 | $28.07 | $28.10 | 1 963 812 |
Aug 04, 2023 | $28.01 | $28.14 | $28.00 | $28.12 | 3 399 999 |
Aug 03, 2023 | $27.92 | $27.96 | $27.89 | $27.91 | 4 695 066 |
Aug 02, 2023 | $28.00 | $28.03 | $27.94 | $28.02 | 3 525 265 |
Aug 01, 2023 | $28.04 | $28.09 | $28.00 | $28.03 | 1 209 025 |
Jul 31, 2023 | $28.16 | $28.23 | $28.16 | $28.19 | 3 533 608 |
Jul 28, 2023 | $28.15 | $28.20 | $28.13 | $28.18 | 909 430 |
Jul 27, 2023 | $28.23 | $28.24 | $28.07 | $28.09 | 5 730 942 |
Jul 26, 2023 | $28.25 | $28.31 | $28.20 | $28.29 | 4 586 548 |
Jul 25, 2023 | $28.18 | $28.22 | $28.17 | $28.21 | 3 534 821 |
Jul 24, 2023 | $28.35 | $28.37 | $28.24 | $28.24 | 3 601 244 |
Jul 21, 2023 | $28.33 | $28.35 | $28.30 | $28.30 | 2 642 850 |
Jul 20, 2023 | $28.34 | $28.35 | $28.26 | $28.31 | 6 653 325 |
Jul 19, 2023 | $28.44 | $28.47 | $28.40 | $28.46 | 3 166 298 |
Jul 18, 2023 | $28.46 | $28.48 | $28.39 | $28.39 | 2 401 995 |
Jul 17, 2023 | $28.38 | $28.41 | $28.34 | $28.39 | 3 883 128 |
Jul 14, 2023 | $28.41 | $28.44 | $28.34 | $28.34 | 1 864 167 |
Jul 13, 2023 | $28.41 | $28.49 | $28.37 | $28.48 | 4 609 642 |
Jul 12, 2023 | $28.24 | $28.31 | $28.20 | $28.27 | 5 798 204 |
Jul 11, 2023 | $28.05 | $28.10 | $28.04 | $28.06 | 4 214 971 |
Jul 10, 2023 | $27.96 | $28.07 | $27.96 | $28.05 | 1 934 301 |
Jul 07, 2023 | $27.91 | $27.99 | $27.90 | $27.91 | 3 111 523 |
Jul 06, 2023 | $27.89 | $27.92 | $27.77 | $27.90 | 11 936 730 |
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.