SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

SPTI
🏛️ 美国 →
28.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 32.06 32.08 32.04 32.05 1.5M
2021-12-30 32.02 32.05 32.00 32.05 0.8M
2021-12-29 32.02 32.04 31.97 32.00 0.9M
2021-12-28 32.09 32.10 32.01 32.06 3.6M
2021-12-27 32.05 32.08 32.05 32.05 1.6M
2021-12-23 32.09 32.09 32.05 32.07 1.2M
2021-12-22 32.12 32.12 32.06 32.10 0.5M
2021-12-21 32.10 32.12 32.06 32.10 3.4M
2021-12-20 32.23 32.26 32.18 32.19 2.1M
2021-12-17 32.21 32.24 32.16 32.17 0.5M
2021-12-16 32.14 32.19 32.14 32.18 0.6M
2021-12-15 32.06 32.10 32.01 32.08 0.7M
2021-12-14 32.09 32.12 32.06 32.10 1.2M
2021-12-13 32.09 32.17 32.09 32.13 0.9M
2021-12-10 32.06 32.12 32.05 32.05 1.4M
2021-12-09 32.04 32.09 32.02 32.05 0.9M
2021-12-08 32.03 32.04 31.98 32.02 1.1M
2021-12-07 32.08 32.11 32.04 32.05 1.0M
2021-12-06 32.20 32.22 32.12 32.15 3.0M
2021-12-03 32.10 32.29 32.08 32.24 1.1M
2021-12-02 32.19 32.19 32.09 32.14 2.7M
2021-12-01 32.10 32.23 32.07 32.22 1.5M
2021-11-30 32.26 32.31 32.09 32.21 2.0M
2021-11-29 32.05 32.14 32.05 32.12 1.1M
2021-11-26 32.08 32.17 32.05 32.13 0.8M
2021-11-24 31.82 31.88 31.82 31.87 1.0M
2021-11-23 31.86 31.89 31.84 31.85 0.8M
2021-11-22 31.95 31.98 31.88 31.90 0.4M
2021-11-19 32.10 32.14 32.05 32.05 0.4M
2021-11-18 31.98 32.04 31.98 32.04 2.0M
2021-11-17 31.95 32.03 31.95 32.02 0.8M
2021-11-16 31.95 32.00 31.95 31.96 0.5M
2021-11-15 32.02 32.03 31.96 31.97 0.3M
2021-11-12 32.04 32.07 32.01 32.02 0.4M
2021-11-11 32.03 32.04 31.96 31.98 0.2M
2021-11-10 32.17 32.19 32.03 32.05 0.9M
2021-11-09 32.25 32.30 32.25 32.26 2.4M
2021-11-08 32.26 32.26 32.17 32.18 0.6M
2021-11-05 32.22 32.31 32.20 32.28 1.1M
2021-11-04 32.12 32.21 32.12 32.19 1.4M
2021-11-03 32.11 32.12 32.01 32.08 0.6M
2021-11-02 32.09 32.15 32.09 32.13 1.6M
2021-11-01 31.99 32.07 31.99 32.05 1.3M
2021-10-29 31.99 32.11 31.98 32.07 0.6M
2021-10-27 32.09 32.16 32.02 32.12 0.4M
2021-10-26 32.03 32.05 32.00 32.04 0.3M
2021-10-25 32.01 32.06 32.01 32.04 0.3M
2021-10-22 31.96 32.02 31.94 32.00 0.6M
2021-10-21 32.01 32.03 31.96 31.96 1.6M
2021-10-20 32.05 32.10 32.05 32.05 0.5M
2021-10-19 32.09 32.09 32.04 32.06 0.6M
2021-10-18 32.06 32.10 32.03 32.08 0.5M
2021-10-15 32.16 32.19 32.12 32.13 0.4M
2021-10-14 32.22 32.26 32.21 32.24 0.6M
2021-10-13 32.18 32.23 32.17 32.20 0.5M
2021-10-12 32.15 32.20 32.14 32.20 0.2M
2021-10-11 32.13 32.16 32.11 32.11 0.2M
2021-10-08 32.23 32.23 32.16 32.18 0.5M
2021-10-07 32.27 32.27 32.23 32.24 0.9M
2021-10-06 32.30 32.33 32.29 32.30 0.6M
2021-10-05 32.32 32.34 32.29 32.32 1.1M
2021-10-04 32.35 32.40 32.34 32.36 1.1M
2021-10-01 32.34 32.40 32.33 32.40 1.2M
2021-09-30 32.27 32.33 32.26 32.31 0.8M
2021-09-29 32.29 32.32 32.26 32.29 0.3M
2021-09-28 32.25 32.30 32.22 32.26 0.5M
2021-09-27 32.33 32.35 32.31 32.32 0.3M
2021-09-24 32.38 32.40 32.35 32.36 0.2M
2021-09-23 32.50 32.50 32.42 32.42 0.3M
2021-09-22 32.58 32.62 32.53 32.57 2.9M
2021-09-21 32.61 32.62 32.58 32.60 0.3M
2021-09-20 32.57 32.63 32.57 32.59 0.4M
2021-09-17 32.52 32.53 32.49 32.52 0.4M
2021-09-16 32.57 32.60 32.55 32.57 0.3M
2021-09-15 32.64 32.65 32.61 32.64 0.6M
2021-09-14 32.64 32.69 32.64 32.66 0.8M
2021-09-13 32.60 32.63 32.60 32.61 0.2M
2021-09-10 32.60 32.62 32.57 32.59 0.3M
2021-09-09 32.60 32.67 32.58 32.65 0.4M
2021-09-08 32.58 32.61 32.56 32.59 0.7M
2021-09-07 32.57 32.58 32.54 32.56 0.6M
2021-09-03 32.63 32.63 32.61 32.63 0.7M
2021-09-02 32.65 32.66 32.64 32.65 0.3M
2021-09-01 32.66 32.67 32.62 32.63 1.0M
2021-08-31 32.66 32.69 32.64 32.65 0.5M
2021-08-30 32.64 32.68 32.63 32.67 0.3M
2021-08-27 32.56 32.64 32.51 32.62 0.5M
2021-08-26 32.55 32.57 32.53 32.55 0.8M
2021-08-25 32.62 32.63 32.55 32.56 0.9M
2021-08-24 32.65 32.67 32.62 32.63 0.5M
2021-08-23 32.67 32.68 32.64 32.67 0.3M
2021-08-20 32.69 32.69 32.64 32.66 0.3M
2021-08-19 32.70 32.70 32.67 32.69 0.4M
2021-08-18 32.65 32.68 32.60 32.64 0.5M
2021-08-17 32.67 32.71 32.66 32.67 0.4M
2021-08-16 32.68 32.74 32.68 32.69 0.4M
2021-08-13 32.56 32.64 32.56 32.63 0.6M
2021-08-12 32.55 32.57 32.52 32.54 0.5M
2021-08-11 32.56 32.61 32.52 32.57 0.8M
2021-08-10 32.59 32.59 32.54 32.54 0.3M
2021-08-09 32.65 32.68 32.58 32.59 1.0M
2021-08-06 32.64 32.66 32.62 32.63 0.4M
2021-08-05 32.76 32.77 32.71 32.74 0.7M
2021-08-04 32.90 32.91 32.76 32.82 0.5M
2021-08-03 32.84 32.87 32.82 32.83 0.5M
2021-08-02 32.77 32.86 32.76 32.83 0.9M
2021-07-30 32.75 32.77 32.73 32.76 1.3M
2021-07-29 32.68 32.72 32.68 32.70 0.4M
2021-07-28 32.70 32.76 32.67 32.76 0.8M
2021-07-27 32.74 32.75 32.72 32.75 0.6M
2021-07-26 32.70 32.71 32.67 32.67 0.4M
2021-07-23 32.65 32.70 32.64 32.68 0.3M
2021-07-22 32.67 32.74 32.66 32.70 0.5M
2021-07-21 32.69 32.71 32.65 32.66 0.4M
2021-07-20 32.85 32.86 32.74 32.77 0.5M
2021-07-19 32.72 32.80 32.72 32.75 0.7M
2021-07-16 32.54 32.61 32.54 32.60 0.5M
2021-07-15 32.58 32.62 32.54 32.60 0.4M
2021-07-14 32.51 32.56 32.51 32.54 0.4M
2021-07-13 32.53 32.54 32.45 32.47 0.6M
2021-07-12 32.56 32.57 32.51 32.53 0.5M
2021-07-09 32.57 32.57 32.54 32.54 0.9M
2021-07-08 32.61 32.67 32.60 32.63 0.7M
2021-07-07 32.54 32.60 32.53 32.58 0.8M
2021-07-06 32.45 32.55 32.44 32.54 1.2M
2021-07-02 32.38 32.43 32.38 32.41 0.9M
2021-07-01 32.36 32.38 32.33 32.35 0.4M
2021-06-30 32.39 32.42 32.38 32.38 0.9M
2021-06-29 32.32 32.37 32.32 32.36 0.4M
2021-06-28 32.33 32.37 32.33 32.36 3.7M
2021-06-25 32.34 32.36 32.27 32.29 0.7M
2021-06-24 32.34 32.36 32.32 32.34 0.4M
2021-06-23 32.36 32.39 32.33 32.33 0.2M
2021-06-22 32.33 32.39 32.33 32.38 0.3M
2021-06-21 32.32 32.35 32.29 32.33 0.3M
2021-06-18 32.31 32.38 32.24 32.38 0.6M
2021-06-17 32.29 32.36 32.29 32.33 0.5M
2021-06-16 32.46 32.47 32.26 32.28 0.6M
2021-06-15 32.45 32.46 32.44 32.46 0.3M
2021-06-14 32.49 32.49 32.44 32.46 0.7M
2021-06-11 32.54 32.54 32.50 32.52 0.3M
2021-06-10 32.46 32.56 32.45 32.55 0.6M
2021-06-09 32.51 32.53 32.47 32.49 1.1M
2021-06-08 32.44 32.45 32.43 32.44 0.4M
2021-06-07 32.39 32.41 32.38 32.40 0.4M
2021-06-04 32.35 32.42 32.35 32.41 0.4M
2021-06-03 32.34 32.34 32.30 32.31 0.3M
2021-06-02 32.38 32.38 32.36 32.37 0.6M
2021-06-01 32.34 32.36 32.31 32.34 1.0M
2021-05-28 32.36 32.41 32.36 32.37 0.4M
2021-05-27 32.34 32.36 32.32 32.35 1.1M
2021-05-26 32.40 32.42 32.37 32.39 1.1M
2021-05-25 32.35 32.41 32.35 32.40 1.2M
2021-05-24 32.32 32.35 32.32 32.33 1.6M
2021-05-21 32.33 32.34 32.29 32.31 0.4M
2021-05-20 32.27 32.32 32.27 32.31 0.4M
2021-05-19 32.30 32.34 32.21 32.25 1.0M
2021-05-18 32.28 32.31 32.27 32.30 0.4M
2021-05-17 32.30 32.31 32.28 32.29 1.2M
2021-05-14 32.30 32.33 32.28 32.31 0.3M
2021-05-13 32.23 32.28 32.23 32.28 0.6M
2021-05-12 32.22 32.25 32.21 32.21 1.3M
2021-05-11 32.32 32.33 32.30 32.31 0.4M
2021-05-10 32.38 32.41 32.33 32.35 0.7M
2021-05-07 32.41 32.45 32.34 32.37 3.5M
2021-05-06 32.33 32.37 32.33 32.35 0.4M
2021-05-05 32.29 32.35 32.29 32.33 0.3M
2021-05-04 32.31 32.36 32.29 32.31 0.8M
2021-05-03 32.24 32.31 32.24 32.28 0.4M
2021-04-30 32.24 32.27 32.22 32.27 0.3M
2021-04-29 32.17 32.24 32.17 32.23 0.3M
2021-04-28 32.22 32.26 32.19 32.26 0.3M
2021-04-27 32.27 32.28 32.22 32.23 0.7M
2021-04-26 32.31 32.32 32.29 32.29 0.5M
2021-04-23 32.34 32.34 32.29 32.32 0.4M
2021-04-22 32.32 32.35 32.29 32.33 0.4M
2021-04-21 32.33 32.35 32.30 32.34 0.5M
2021-04-20 32.27 32.34 32.26 32.33 0.7M
2021-04-19 32.24 32.29 32.23 32.27 0.6M
2021-04-16 32.26 32.30 32.26 32.28 0.8M
2021-04-15 32.26 32.35 32.26 32.32 0.5M
2021-04-14 32.21 32.22 32.19 32.22 0.5M
2021-04-13 32.16 32.24 32.16 32.23 0.8M
2021-04-12 32.16 32.17 32.14 32.16 0.8M
2021-04-09 32.15 32.21 32.15 32.18 0.5M
2021-04-08 32.22 32.24 32.21 32.23 1.3M
2021-04-07 32.17 32.22 32.17 32.18 0.7M
2021-04-06 32.12 32.18 32.12 32.17 0.8M
2021-04-05 32.04 32.09 32.02 32.08 1.7M
2021-04-01 32.10 32.15 32.10 32.12 0.6M
2021-03-31 32.11 32.12 32.06 32.08 7.3M
2021-03-30 32.09 32.12 32.07 32.12 1.1M
2021-03-29 32.21 32.21 32.12 32.14 0.9M
2021-03-26 32.21 32.24 32.19 32.20 0.4M
2021-03-25 32.28 32.29 32.22 32.26 0.8M
2021-03-24 32.21 32.27 32.20 32.26 0.6M
2021-03-23 32.19 32.25 32.18 32.24 0.5M
2021-03-22 32.14 32.17 32.14 32.15 4.0M
2021-03-19 32.07 32.15 32.07 32.10 0.6M
2021-03-18 32.08 32.15 32.07 32.12 0.7M
2021-03-17 32.16 32.29 32.14 32.23 0.6M
2021-03-16 32.23 32.26 32.21 32.22 1.9M
2021-03-15 32.20 32.24 32.20 32.21 0.9M
2021-03-12 32.21 32.21 32.17 32.19 1.5M
2021-03-11 32.33 32.35 32.28 32.33 0.7M
2021-03-10 32.26 32.33 32.26 32.31 0.8M
2021-03-09 32.25 32.28 32.22 32.27 0.8M
2021-03-08 32.22 32.23 32.18 32.19 1.4M
2021-03-05 32.22 32.31 32.22 32.29 0.7M
2021-03-04 32.41 32.43 32.29 32.32 0.9M
2021-03-03 32.41 32.41 32.36 32.40 0.9M
2021-03-02 32.44 32.51 32.43 32.50 0.6M
2021-03-01 32.44 32.47 32.41 32.47 0.5M
2021-02-26 32.36 32.47 32.27 32.46 0.9M
2021-02-25 32.47 32.48 32.18 32.29 2.0M
2021-02-24 32.55 32.61 32.54 32.60 0.6M
2021-02-23 32.60 32.65 32.59 32.63 1.3M
2021-02-22 32.61 32.66 32.59 32.61 0.5M
2021-02-19 32.65 32.67 32.61 32.63 0.3M
2021-02-18 32.66 32.72 32.66 32.70 0.4M
2021-02-17 32.69 32.72 32.67 32.69 0.5M
2021-02-16 32.74 32.75 32.67 32.67 0.6M
2021-02-12 32.82 32.84 32.80 32.81 1.3M
2021-02-11 32.88 32.89 32.86 32.86 0.3M
2021-02-10 32.85 32.88 32.85 32.88 0.9M
2021-02-09 32.84 32.86 32.81 32.83 1.6M
2021-02-08 32.82 32.85 32.81 32.82 0.9M
2021-02-05 32.85 32.88 32.82 32.83 0.5M
2021-02-04 32.83 32.86 32.83 32.85 0.6M
2021-02-03 32.88 32.88 32.85 32.85 0.6M
2021-02-02 32.88 32.90 32.88 32.89 1.0M
2021-02-01 32.92 32.95 32.91 32.93 1.5M
2021-01-29 32.90 32.94 32.89 32.92 0.3M
2021-01-28 32.96 32.96 32.92 32.93 0.3M
2021-01-27 32.98 33.01 32.97 32.98 0.3M
2021-01-26 32.95 32.97 32.95 32.96 0.9M
2021-01-25 32.92 32.98 32.92 32.97 0.5M
2021-01-22 32.89 32.91 32.89 32.90 0.3M
2021-01-21 32.86 32.89 32.86 32.88 0.5M
2021-01-20 32.87 32.90 32.87 32.89 0.7M
2021-01-19 32.85 32.89 32.84 32.88 1.1M
2021-01-15 32.85 32.89 32.84 32.88 1.2M
2021-01-14 32.86 32.88 32.81 32.82 1.0M
2021-01-13 32.82 32.87 32.81 32.84 2.7M
2021-01-12 32.76 32.81 32.73 32.79 0.4M
2021-01-11 32.82 32.82 32.79 32.79 0.4M
2021-01-08 32.84 32.86 32.81 32.82 1.3M
2021-01-07 32.87 32.89 32.86 32.88 1.4M
2021-01-06 32.96 32.96 32.90 32.94 1.1M
2021-01-05 33.08 33.08 33.02 33.05 0.6M
2021-01-04 33.03 33.09 33.03 33.07 0.5M