Skip to main content
SPTI logo

State Street SPDR Portfolio Intermediate Term Treasury ETF

SPTINYSEARCAState StreetFixed Income

$27.63Today:- (-)1Y −4.82%

As of Oct 23, 2026 close

Assets (AUM)
$10.37B
Expense ratio
0.03%
Dividend yield
3.97%
Holdings
106
52-week range
$27.13$29.24
Volume (live)
-
Avg. volume (3M)
5.12M

SPTI ETF Historical Prices: State Street SPDR Portfolio Intermediate Term Treasury ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

SPTI Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SPTI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SPTI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202627.6727.6727.6227.6327.6348.14M
Oct 22, 202627.5627.7027.5327.6627.666.12M
Oct 21, 202627.4927.5027.3927.4427.442.65M
Oct 20, 202627.4727.5127.4327.4627.462.64M
Oct 19, 202627.4727.4927.4227.4427.442.54M
Oct 16, 202627.4327.5227.4327.5027.503.48M
Oct 15, 202627.5227.5527.4527.4627.464.62M
Oct 14, 202627.1927.3627.1827.3527.355.85M
Oct 13, 202627.3327.3427.2927.3127.312.06M
Oct 12, 202627.2727.3027.2727.2927.291.78M
Oct 9, 202627.2927.3127.2527.2927.292.32M
Oct 8, 202627.2427.3327.2027.3127.315.20M
Oct 7, 202627.1627.2827.1627.2627.262.81M
Oct 6, 202627.2327.2827.2227.2527.253.10M
Oct 5, 202627.2127.2227.1527.2027.202.90M
Oct 2, 202627.3227.3427.1927.2027.206.28M
Oct 1, 202627.1527.3227.1327.2727.274.43M
Sep 30, 202627.3427.3427.2427.2827.195.70M
Sep 29, 202627.2927.3127.2327.3027.214.56M
Sep 28, 202627.3027.3427.2427.3027.213.24M
Sep 25, 202627.3427.4127.3027.4027.312.25M
Sep 24, 202627.4227.4327.3127.3127.222.18M
Sep 23, 202627.5627.5627.3427.4027.313.04M
Sep 22, 202627.5927.6227.5527.6027.512.74M
Sep 21, 202627.5927.6027.5727.5927.504.54M
Sep 18, 202627.5627.5627.5227.5327.442.16M
Sep 17, 202627.6227.6327.5927.6227.533.40M
Sep 16, 202627.6027.6827.5227.5227.432.80M
Sep 15, 202627.5727.5827.5427.5527.465.95M
Sep 14, 202627.5727.6527.5427.5827.494.05M
Sep 11, 202627.6827.6927.5927.6127.521.98M
Sep 10, 202627.6927.7527.6327.6527.562.03M
Sep 9, 202627.8627.8727.8027.8127.721.65M
Sep 8, 202627.9027.9027.8427.8627.771.08M
Sep 4, 202627.9027.9227.8827.9027.811.81M
Sep 3, 202627.9427.9527.9027.9127.822.11M
Sep 2, 202627.8827.8827.8427.8727.784.35M
Sep 1, 202627.8827.9227.8527.8627.773.13M
Aug 31, 202628.0328.0328.0028.0127.821.67M
Aug 28, 202628.1328.1728.0328.0427.852.51M
Aug 27, 202628.1628.1728.1228.1427.951.64M
Aug 26, 202628.1628.1728.1328.1527.961.79M
Aug 25, 202628.1628.2128.1528.2128.021.04M
Aug 24, 202628.0828.1228.0828.1027.913.61M
Aug 21, 202628.1028.1028.0628.0727.881.35M
Aug 20, 202628.1028.1328.0928.1127.921.49M
Aug 19, 202628.1828.1828.1228.1827.991.29M
Aug 18, 202628.0828.1228.0728.1127.921.19M
Aug 17, 202628.1128.1328.0928.1027.911.35M
Aug 14, 202628.1728.1928.1128.1227.931.27M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About State Street SPDR Portfolio Intermediate Term Treasury ETF Historical Prices

What is OHLC data for SPTI?

OHLC stands for Open, High, Low, Close - the four key price points for SPTI during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SPTI?

The adjusted close price for SPTI is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SPTI price history go?

SPTI historical price data is available from the ETF's inception on May 22, 2007. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SPTI data?

SPTI historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SPTI?

Trading volume for SPTI indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.