SPTI Historical Prices
NYSEARCA: SPTIState Street Investment ManagementIntermediate GovernmentETFUSD
27.29-0.02 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPTI price history
The price history for State Street SPDR Portfolio Intermediate Term Treasury (SPTI) on this page begins on May 28, 2007, when the stock closed at $26.22; it most recently closed at $27.29 on October 5, 2026. The highest price in this record is $200.00, reached on October 6, 2008; the latest close is 86.4% below that peak. Across the 18 complete calendar years in the table, SPTI finished higher in 10 and lower in 8. Its best year was 2008 (+6.5%) and its worst was 2022 (-11.9%).
Over roughly 19 years the share price changed +4.1%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, SPTI has lost 5.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPTI returns
1 week
+0.33%
1 month
-1.87%
3 months
-3.19%
6 months
-4.61%
Year to date
-5.37%
1 year
-5.34%
3 years
-0.58%
5 years
-15.06%
SPTI price return, excluding dividends.
SPTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.29 | -5.31% |
| 2025 | 28.82 | +3.41% |
| 2024 | 27.87 | -2.42% |
| 2023 | 28.56 | +1.13% |
| 2022 | 28.24 | -11.89% |
| 2021 | 32.05 | -3.06% |
| 2020 | 33.06 | +6.23% |
| 2019 | 31.12 | +4.62% |
| 2018 | 29.75 | +0.13% |
| 2017 | 29.71 | -0.42% |
| 2016 | 29.83 | -0.88% |
| 2015 | 30.10 | +0.35% |
| 2014 | 29.99 | +1.52% |
| 2013 | 29.54 | -2.52% |
| 2012 | 30.31 | -0.72% |
| 2011 | 30.53 | +4.23% |
| 2010 | 29.29 | +2.63% |
| 2009 | 28.54 | -3.27% |
| 2008 | 29.50 | +6.54% |
| 2007* | 27.69 | +5.61% |
SPTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.29 | 27.31 | 27.25 | 27.29 | -0.07% | |
| 27.24 | 27.33 | 27.20 | 27.31 | +0.18% | |
| 27.16 | 27.28 | 27.16 | 27.26 | +0.04% | |
| 27.23 | 27.28 | 27.22 | 27.25 | +0.18% | |
| 27.21 | 27.22 | 27.15 | 27.20 | 0.00% | |
| 27.32 | 27.34 | 27.19 | 27.20 | -0.26% | |
| 27.15 | 27.32 | 27.13 | 27.27 | -0.04% | |
| 27.34 | 27.34 | 27.24 | 27.28 | -0.07% | |
| 27.29 | 27.31 | 27.24 | 27.30 | 0.00% | |
| 27.30 | 27.34 | 27.24 | 27.30 | -0.36% | |
| 27.34 | 27.41 | 27.30 | 27.40 | +0.33% | |
| 27.42 | 27.43 | 27.31 | 27.31 | -0.33% | |
| 27.56 | 27.56 | 27.34 | 27.40 | -0.72% | |
| 27.59 | 27.62 | 27.55 | 27.60 | +0.04% | |
| 27.59 | 27.60 | 27.57 | 27.59 | +0.22% | |
| 27.56 | 27.56 | 27.52 | 27.53 | -0.33% | |
| 27.62 | 27.63 | 27.59 | 27.62 | +0.36% | |
| 27.60 | 27.68 | 27.52 | 27.52 | -0.11% | |
| 27.57 | 27.58 | 27.54 | 27.55 | -0.11% | |
| 27.57 | 27.65 | 27.54 | 27.58 | -0.11% | |
| 27.68 | 27.69 | 27.59 | 27.61 | -0.14% | |
| 27.69 | 27.74 | 27.63 | 27.65 | -0.58% | |
| 27.86 | 27.87 | 27.80 | 27.81 | -0.18% | |
| 27.90 | 27.90 | 27.84 | 27.86 | -0.14% | |
| 27.90 | 27.92 | 27.88 | 27.90 | -0.04% | |
| 27.94 | 27.95 | 27.90 | 27.91 | +0.14% | |
| 27.88 | 27.88 | 27.84 | 27.87 | +0.04% | |
| 27.88 | 27.92 | 27.85 | 27.86 | -0.54% | |
| 28.03 | 28.03 | 28.00 | 28.01 | -0.11% | |
| 28.13 | 28.17 | 28.03 | 28.04 | -0.36% | |
| 28.16 | 28.17 | 28.12 | 28.14 | -0.04% | |
| 28.16 | 28.17 | 28.13 | 28.15 | -0.21% | |
| 28.16 | 28.21 | 28.15 | 28.21 | +0.39% | |
| 28.08 | 28.12 | 28.08 | 28.10 | +0.11% | |
| 28.10 | 28.10 | 28.06 | 28.07 | -0.14% | |
| 28.10 | 28.13 | 28.09 | 28.11 | -0.25% | |
| 28.18 | 28.18 | 28.12 | 28.18 | +0.25% | |
| 28.08 | 28.12 | 28.07 | 28.11 | +0.04% | |
| 28.11 | 28.13 | 28.09 | 28.10 | -0.07% | |
| 28.17 | 28.19 | 28.11 | 28.12 | -0.18% | |
| 28.17 | 28.21 | 28.16 | 28.17 | +0.28% | |
| 28.13 | 28.13 | 28.08 | 28.09 | +0.07% | |
| 28.08 | 28.10 | 28.06 | 28.07 | +0.11% | |
| 28.08 | 28.08 | 28.04 | 28.04 | -0.28% | |
| 28.14 | 28.15 | 28.10 | 28.12 | +0.21% | |
| 28.11 | 28.11 | 28.05 | 28.06 | -0.28% | |
| 28.11 | 28.15 | 28.10 | 28.14 | +0.04% | |
| 28.11 | 28.14 | 28.10 | 28.13 | +0.36% | |
| 28.03 | 28.04 | 28.01 | 28.03 | -0.18% | |
| 28.09 | 28.09 | 28.04 | 28.08 | -0.21% | |
| 28.15 | 28.17 | 28.12 | 28.14 | +0.04% | |
| 28.14 | 28.19 | 28.10 | 28.13 | -0.18% | |
| 28.14 | 28.20 | 28.14 | 28.18 | +0.25% | |
| 28.09 | 28.13 | 28.08 | 28.11 | +0.18% | |
| 28.06 | 28.10 | 28.05 | 28.06 | +0.14% | |
| 28.02 | 28.04 | 28.00 | 28.02 | -0.21% | |
| 28.13 | 28.13 | 28.07 | 28.08 | -0.14% | |
| 28.16 | 28.16 | 28.12 | 28.12 | -0.25% | |
| 28.22 | 28.23 | 28.16 | 28.19 | -0.21% | |
| 28.28 | 28.31 | 28.24 | 28.25 | +0.11% | |
| 28.20 | 28.23 | 28.19 | 28.22 | -0.04% | |
| 28.21 | 28.26 | 28.21 | 28.23 | +0.21% | |
| 28.19 | 28.23 | 28.15 | 28.17 | +0.21% | |
| 28.16 | 28.16 | 28.10 | 28.11 | -0.28% | |
| 28.22 | 28.22 | 28.18 | 28.19 | -0.07% | |
| 28.18 | 28.24 | 28.18 | 28.21 | +0.18% | |
| 28.17 | 28.18 | 28.12 | 28.16 | -0.14% | |
| 28.27 | 28.27 | 28.20 | 28.20 | -0.39% | |
| 28.30 | 28.31 | 28.27 | 28.31 | +0.07% | |
| 28.27 | 28.31 | 28.26 | 28.29 | +0.11% | |
| 28.26 | 28.29 | 28.24 | 28.26 | -0.46% | |
| 28.44 | 28.45 | 28.38 | 28.39 | -0.28% | |
| 28.46 | 28.48 | 28.45 | 28.47 | -0.04% | |
| 28.45 | 28.49 | 28.44 | 28.48 | +0.18% | |
| 28.43 | 28.47 | 28.41 | 28.43 | +0.14% | |
| 28.37 | 28.41 | 28.36 | 28.39 | +0.39% | |
| 28.29 | 28.31 | 28.27 | 28.28 | +0.14% | |
| 28.27 | 28.28 | 28.24 | 28.24 | -0.25% | |
| 28.32 | 28.37 | 28.31 | 28.31 | +0.25% | |
| 28.38 | 28.39 | 28.24 | 28.24 | -0.53% | |
| 28.36 | 28.41 | 28.35 | 28.39 | +0.21% | |
| 28.37 | 28.38 | 28.33 | 28.33 | +0.11% | |
| 28.31 | 28.33 | 28.27 | 28.30 | -0.18% | |
| 28.22 | 28.36 | 28.21 | 28.35 | +0.50% | |
| 28.24 | 28.25 | 28.19 | 28.21 | -0.04% | |
| 28.21 | 28.24 | 28.18 | 28.22 | +0.14% | |
| 28.23 | 28.24 | 28.17 | 28.18 | 0.00% | |
| 28.20 | 28.21 | 28.17 | 28.18 | -0.42% | |
| 28.32 | 28.34 | 28.29 | 28.30 | +0.11% | |
| 28.26 | 28.29 | 28.24 | 28.27 | -0.18% | |
| 28.34 | 28.34 | 28.30 | 28.32 | +0.04% | |
| 28.26 | 28.31 | 28.23 | 28.31 | -0.46% | |
| 28.43 | 28.47 | 28.42 | 28.44 | +0.11% | |
| 28.37 | 28.44 | 28.36 | 28.41 | +0.18% | |
| 28.37 | 28.40 | 28.36 | 28.36 | +0.04% | |
| 28.37 | 28.37 | 28.32 | 28.35 | +0.28% | |
| 28.31 | 28.31 | 28.22 | 28.27 | 0.00% | |
| 28.21 | 28.29 | 28.17 | 28.27 | +0.04% | |
| 28.14 | 28.28 | 28.14 | 28.26 | +0.43% | |
| 28.14 | 28.17 | 28.09 | 28.14 | -0.28% | |
| 28.24 | 28.27 | 28.18 | 28.22 | 0.00% | |
| 28.25 | 28.26 | 28.21 | 28.22 | -0.53% | |
| 28.42 | 28.43 | 28.36 | 28.37 | -0.07% | |
| 28.37 | 28.40 | 28.33 | 28.39 | 0.00% | |
| 28.40 | 28.40 | 28.37 | 28.39 | -0.21% | |
| 28.50 | 28.50 | 28.44 | 28.45 | -0.25% | |
| 28.54 | 28.55 | 28.51 | 28.52 | +0.18% | |
| 28.57 | 28.58 | 28.46 | 28.47 | -0.21% | |
| 28.52 | 28.54 | 28.50 | 28.53 | +0.39% | |
| 28.42 | 28.45 | 28.41 | 28.42 | +0.07% | |
| 28.43 | 28.44 | 28.36 | 28.40 | -0.28% | |
| 28.47 | 28.55 | 28.45 | 28.48 | -0.25% | |
| 28.56 | 28.58 | 28.54 | 28.55 | +0.18% | |
| 28.55 | 28.56 | 28.49 | 28.50 | -0.35% | |
| 28.61 | 28.62 | 28.58 | 28.60 | -0.17% | |
| 28.65 | 28.68 | 28.63 | 28.65 | -0.07% | |
| 28.62 | 28.69 | 28.60 | 28.67 | +0.14% | |
| 28.67 | 28.69 | 28.59 | 28.63 | -0.14% | |
| 28.70 | 28.70 | 28.66 | 28.67 | +0.07% | |
| 28.71 | 28.72 | 28.64 | 28.65 | -0.31% | |
| 28.76 | 28.76 | 28.72 | 28.74 | -0.07% | |
| 28.76 | 28.79 | 28.74 | 28.76 | +0.35% | |
| 28.70 | 28.70 | 28.64 | 28.66 | -0.03% | |
| 28.69 | 28.70 | 28.65 | 28.67 | -0.17% | |
| 28.64 | 28.72 | 28.63 | 28.72 | +0.21% | |
| 28.60 | 28.66 | 28.58 | 28.66 | +0.17% | |
| 28.64 | 28.65 | 28.59 | 28.61 | -0.10% | |
| 28.61 | 28.68 | 28.59 | 28.64 | 0.00% | |
| 28.69 | 28.69 | 28.61 | 28.64 | +0.21% | |
| 28.54 | 28.60 | 28.48 | 28.58 | +0.14% | |
| 28.53 | 28.56 | 28.50 | 28.54 | -0.14% | |
| 28.54 | 28.62 | 28.54 | 28.58 | +0.14% | |
| 28.55 | 28.60 | 28.53 | 28.54 | -0.42% | |
| 28.68 | 28.71 | 28.64 | 28.66 | +0.17% | |
| 28.59 | 28.64 | 28.58 | 28.61 | +0.49% | |
| 28.41 | 28.50 | 28.41 | 28.47 | +0.11% | |
| 28.53 | 28.56 | 28.43 | 28.44 | -0.56% | |
| 28.59 | 28.62 | 28.56 | 28.60 | +0.32% | |
| 28.50 | 28.56 | 28.45 | 28.51 | -0.31% | |
| 28.54 | 28.64 | 28.52 | 28.60 | +0.28% | |
| 28.58 | 28.60 | 28.50 | 28.52 | -0.63% | |
| 28.62 | 28.73 | 28.62 | 28.70 | -0.03% | |
| 28.78 | 28.81 | 28.70 | 28.71 | -0.35% | |
| 28.81 | 28.85 | 28.81 | 28.81 | +0.10% | |
| 28.78 | 28.79 | 28.74 | 28.78 | +0.31% | |
| 28.74 | 28.76 | 28.68 | 28.69 | 0.00% | |
| 28.75 | 28.77 | 28.67 | 28.69 | -0.31% | |
| 28.83 | 28.84 | 28.77 | 28.78 | -0.28% | |
| 28.93 | 28.94 | 28.86 | 28.86 | -0.21% | |
| 28.85 | 28.94 | 28.82 | 28.92 | +0.14% | |
| 28.82 | 28.93 | 28.81 | 28.88 | 0.00% | |
| 28.86 | 28.89 | 28.84 | 28.88 | -0.17% | |
| 28.98 | 28.98 | 28.93 | 28.93 | -0.17% | |
| 28.91 | 29.01 | 28.90 | 28.98 | -0.10% | |
| 29.07 | 29.07 | 28.97 | 29.01 | -0.72% | |
| 29.21 | 29.24 | 29.19 | 29.22 | +0.27% | |
| 29.08 | 29.14 | 29.08 | 29.14 | +0.21% | |
| 29.07 | 29.10 | 29.06 | 29.08 | -0.03% | |
| 29.11 | 29.11 | 29.07 | 29.09 | -0.07% | |
| 29.04 | 29.13 | 29.04 | 29.11 | +0.31% | |
| 29.03 | 29.03 | 28.99 | 29.02 | 0.00% | |
| 29.00 | 29.04 | 28.99 | 29.02 | +0.03% | |
| 29.01 | 29.02 | 29.00 | 29.01 | -0.14% | |
| 29.07 | 29.07 | 29.04 | 29.05 | -0.03% | |
| 29.04 | 29.07 | 29.03 | 29.06 | +0.28% | |
| 28.88 | 28.98 | 28.88 | 28.98 | +0.45% | |
| 28.84 | 28.89 | 28.83 | 28.85 | -0.24% | |
| 28.91 | 28.93 | 28.90 | 28.92 | +0.24% | |
| 28.82 | 28.85 | 28.81 | 28.85 | +0.10% | |
| 28.84 | 28.85 | 28.79 | 28.82 | -0.03% | |
| 28.78 | 28.84 | 28.75 | 28.83 | +0.45% | |
| 28.68 | 28.73 | 28.68 | 28.70 | 0.00% | |
| 28.67 | 28.71 | 28.67 | 28.70 | 0.00% | |
| 28.73 | 28.74 | 28.68 | 28.70 | -0.45% | |
| 28.83 | 28.85 | 28.81 | 28.83 | +0.07% | |
| 28.78 | 28.84 | 28.77 | 28.81 | +0.10% | |
| 28.80 | 28.80 | 28.75 | 28.78 | -0.03% | |
| 28.80 | 28.83 | 28.79 | 28.79 | -0.03% | |
| 28.80 | 28.82 | 28.79 | 28.80 | +0.10% | |
| 28.75 | 28.78 | 28.74 | 28.77 | +0.07% | |
| 28.73 | 28.76 | 28.72 | 28.75 | -0.03% | |
| 28.74 | 28.77 | 28.72 | 28.76 | +0.10% | |
| 28.73 | 28.75 | 28.71 | 28.73 | -0.14% | |
| 28.82 | 28.84 | 28.76 | 28.77 | -0.24% | |
| 28.88 | 28.89 | 28.84 | 28.84 | -0.17% | |
| 28.87 | 28.92 | 28.87 | 28.89 | +0.14% | |
| 28.87 | 28.87 | 28.84 | 28.85 | +0.07% | |
| 28.82 | 28.85 | 28.81 | 28.83 | -0.03% | |
| 28.84 | 28.87 | 28.82 | 28.84 | 0.00% | |
| 28.85 | 28.87 | 28.84 | 28.84 | -0.21% | |
| 28.92 | 28.92 | 28.88 | 28.90 | +0.10% | |
| 28.87 | 28.88 | 28.83 | 28.87 | -0.03% | |
| 28.85 | 28.89 | 28.84 | 28.88 | +0.21% | |
| 28.85 | 28.86 | 28.82 | 28.82 | -0.07% | |
| 28.87 | 28.89 | 28.83 | 28.84 | -0.17% | |
| 28.88 | 28.92 | 28.88 | 28.89 | -0.03% | |
| 28.90 | 28.91 | 28.88 | 28.90 | +0.07% | |
| 28.89 | 28.89 | 28.85 | 28.88 | +0.10% | |
| 28.82 | 28.85 | 28.81 | 28.85 | +0.21% | |
| 28.77 | 28.80 | 28.75 | 28.79 | -0.10% | |
| 28.82 | 28.83 | 28.80 | 28.82 | -0.07% | |
| 28.85 | 28.87 | 28.83 | 28.84 | -0.14% | |
| 28.89 | 28.90 | 28.85 | 28.88 | -0.10% | |
| 28.90 | 28.93 | 28.89 | 28.91 | -0.03% | |
| 28.87 | 28.93 | 28.86 | 28.92 | +0.17% | |
| 28.89 | 28.91 | 28.85 | 28.87 | +0.10% | |
| 28.83 | 28.86 | 28.83 | 28.84 | -0.14% | |
| 28.92 | 28.93 | 28.87 | 28.88 | +0.03% | |
| 28.78 | 28.88 | 28.78 | 28.87 | +0.24% | |
| 28.85 | 28.86 | 28.79 | 28.80 | -0.10% | |
| 28.86 | 28.86 | 28.79 | 28.83 | -0.17% | |
| 28.92 | 28.92 | 28.86 | 28.88 | -0.10% | |
| 28.94 | 28.94 | 28.90 | 28.91 | -0.24% | |
| 28.98 | 28.99 | 28.94 | 28.98 | +0.14% | |
| 28.92 | 28.95 | 28.90 | 28.94 | +0.07% | |
| 28.94 | 28.94 | 28.91 | 28.92 | -0.62% | |
| 29.14 | 29.14 | 29.08 | 29.10 | -0.10% | |
| 29.11 | 29.14 | 29.07 | 29.13 | 0.00% | |
| 29.09 | 29.15 | 29.08 | 29.13 | +0.21% | |
| 29.05 | 29.08 | 29.03 | 29.07 | +0.10% | |
| 29.04 | 29.06 | 29.00 | 29.04 | +0.21% | |
| 28.94 | 28.99 | 28.93 | 28.98 | +0.21% | |
| 28.96 | 28.97 | 28.91 | 28.92 | -0.03% | |
| 28.96 | 28.98 | 28.90 | 28.93 | +0.10% | |
| 28.89 | 28.91 | 28.88 | 28.90 | +0.10% | |
| 28.96 | 28.97 | 28.86 | 28.87 | -0.10% | |
| 28.90 | 28.93 | 28.89 | 28.90 | -0.21% | |
| 28.95 | 28.97 | 28.93 | 28.96 | +0.03% | |
| 28.93 | 28.96 | 28.92 | 28.95 | +0.24% | |
| 28.90 | 28.91 | 28.88 | 28.88 | -0.17% | |
| 28.90 | 28.96 | 28.90 | 28.93 | +0.07% | |
| 28.88 | 28.93 | 28.87 | 28.91 | +0.42% | |
| 28.86 | 28.87 | 28.79 | 28.79 | -0.31% | |
| 28.88 | 28.90 | 28.88 | 28.88 | +0.07% | |
| 28.84 | 28.88 | 28.83 | 28.86 | -0.35% | |
| 28.96 | 28.98 | 28.94 | 28.96 | +0.03% | |
| 28.90 | 28.97 | 28.90 | 28.95 | -0.03% | |
| 29.09 | 29.09 | 28.95 | 28.96 | -0.48% | |
| 29.07 | 29.10 | 29.06 | 29.10 | +0.07% | |
| 29.05 | 29.08 | 29.03 | 29.08 | -0.03% | |
| 29.10 | 29.11 | 29.06 | 29.09 | +0.10% | |
| 29.10 | 29.11 | 29.06 | 29.06 | -0.24% | |
| 29.12 | 29.15 | 29.10 | 29.13 | +0.03% | |
| 29.13 | 29.15 | 29.12 | 29.12 | +0.10% | |
| 29.08 | 29.10 | 29.07 | 29.09 | +0.07% | |
| 29.10 | 29.10 | 29.05 | 29.07 | -0.21% | |
| 29.00 | 29.13 | 29.00 | 29.13 | +0.41% | |
| 29.04 | 29.06 | 29.00 | 29.01 | -0.10% | |
| 29.01 | 29.05 | 28.99 | 29.04 | +0.14% | |
| 28.98 | 29.00 | 28.95 | 29.00 | +0.10% | |
| 28.90 | 28.99 | 28.89 | 28.97 | +0.49% | |
| 28.83 | 28.85 | 28.82 | 28.83 | — |