Indicators

Interm Term Treasury ETF SPDR (NY: SPTI )

27.82 +0.11 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.09	31.12	31.08	31.12	405,510	+0.06(+0.18%)
May 28, 2020	31.03	31.07	31.03	31.06	1,638,861	+0.00(+0.00%)
May 27, 2020	31.05	31.10	31.04	31.06	908,408	+0.02(+0.06%)
May 26, 2020	31.04	31.06	31.02	31.04	4,696,786	-0.02(-0.06%)
May 22, 2020	31.08	31.10	31.06	31.06	271,193	+0.01(+0.03%)
May 21, 2020	31.07	31.09	31.04	31.05	1,461,367	-0.01(-0.03%)
May 20, 2020	31.04	31.08	31.02	31.06	402,819	+0.01(+0.03%)
May 19, 2020	30.99	31.06	30.99	31.05	580,142	+0.05(+0.15%)
May 18, 2020	31.08	31.08	30.98	31.01	1,012,196	-0.09(-0.30%)
May 15, 2020	31.13	31.15	31.09	31.10	526,704	-0.02(-0.06%)
May 14, 2020	31.09	31.14	31.09	31.12	349,050	+0.02(+0.06%)
May 13, 2020	31.08	31.11	31.06	31.10	663,034	+0.04(+0.12%)
May 12, 2020	31.00	31.06	30.98	31.06	333,344	+0.07(+0.21%)
May 11, 2020	31.06	31.06	30.98	31.00	4,042,409	-0.06(-0.18%)
May 08, 2020	31.07	31.14	31.04	31.05	537,373	-0.05(-0.15%)
May 07, 2020	31.01	31.12	30.99	31.10	397,033	+0.12(+0.39%)
May 06, 2020	30.95	31.00	30.92	30.98	490,521	-0.05(-0.15%)
May 05, 2020	30.99	31.03	30.99	31.03	284,388	-0.01(-0.03%)
May 04, 2020	31.04	31.05	31.01	31.04	699,517	+0.02(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.