Holen Sie sich die Stockscreener-App
27.20
0.26%
-0.07
State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktien (SPTI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $27.34 | $27.19 | $0.145 | 6,280,088.0 | -0.26% |
| 2026-10-01 | $27.32 | $27.12 | $0.19 | 4,429,327.0 | -0.04% |
| 2026-09-30 | $27.34 | $27.24 | $0.0999 | 5,693,897.0 | -0.07% |
| 2026-09-29 | $27.31 | $27.23 | $0.0705 | 4,553,841.0 | +0.00% |
| 2026-09-28 | $27.34 | $27.24 | $0.0922 | 3,228,190.0 | -0.36% |
| 2026-09-25 | $27.41 | $27.30 | $0.105 | 2,254,279.0 | +0.33% |
| 2026-09-24 | $27.43 | $27.31 | $0.12 | 2,182,310.0 | -0.33% |
| 2026-09-23 | $27.56 | $27.34 | $0.22 | 3,036,327.0 | -0.72% |
| 2026-09-22 | $27.62 | $27.55 | $0.07 | 2,737,680.0 | +0.04% |
| 2026-09-21 | $27.60 | $27.57 | $0.03 | 4,539,179.0 | +0.22% |
| 2026-09-18 | $27.56 | $27.52 | $0.04 | 2,162,200.0 | -0.33% |
| 2026-09-17 | $27.63 | $27.59 | $0.04 | 3,397,805.0 | +0.36% |
| 2026-09-16 | $27.68 | $27.52 | $0.16 | 2,796,144.0 | -0.11% |
| 2026-09-15 | $27.58 | $27.54 | $0.04 | 5,954,794.0 | -0.11% |
| 2026-09-14 | $27.65 | $27.54 | $0.108 | 4,046,953.0 | -0.11% |
| 2026-09-11 | $27.69 | $27.59 | $0.0999 | 1,982,793.0 | -0.14% |
| 2026-09-10 | $27.74 | $27.63 | $0.1149 | 2,030,916.0 | -0.58% |
| 2026-09-09 | $27.87 | $27.80 | $0.0749 | 1,654,521.0 | -0.18% |
| 2026-09-08 | $27.90 | $27.84 | $0.0597 | 1,075,702.0 | -0.14% |
| 2026-09-04 | $27.92 | $27.88 | $0.0399 | 1,804,502.0 | -0.04% |
| 2026-09-03 | $27.95 | $27.90 | $0.05 | 2,111,118.0 | +0.14% |
State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktien (SPTI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPTI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktien (SPTI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $27.34 | $27.12 | $0.21 | 16,989,503.0 | -0.29% |
| 2026-09 | $27.95 | $27.23 | $0.715 | 64,723,945.0 | -2.61% |
| 2026-08 | $28.21 | $28.00 | $0.21 | 36,549,099.0 | -0.28% |
| 2026-07 | $28.31 | $28.00 | $0.3097 | 48,859,531.0 | -1.06% |
| 2026-06 | $28.49 | $28.17 | $0.32 | 54,297,145.0 | -0.18% |
| 2026-05 | $28.58 | $28.09 | $0.4886 | 52,508,511.0 | -0.39% |
| 2026-04 | $28.79 | $28.48 | $0.31 | 47,209,225.0 | -0.38% |
| 2026-03 | $29.07 | $28.41 | $0.6648 | 68,816,660.0 | -1.92% |
| 2026-02 | $29.24 | $28.66 | $0.575 | 40,883,028.0 | +1.35% |
| 2026-01 | $28.92 | $28.71 | $0.21 | 57,932,078.0 | -0.03% |
State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktien (SPTI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.99 | $28.75 | $0.24 | 36,171,573.0 | -0.72% |
| 2025-11 | $29.15 | $28.79 | $0.3594 | 46,181,246.0 | +0.48% |
| 2025-10 | $29.15 | $28.80 | $0.35 | 45,517,644.0 | +0.21% |
| 2025-09 | $29.11 | $28.73 | $0.38 | 41,295,015.0 | -0.03% |
| 2025-08 | $28.93 | $28.64 | $0.2899 | 33,582,675.0 | +1.19% |
| 2025-07 | $28.68 | $28.37 | $0.31 | 42,710,427.0 | -0.70% |
| 2025-06 | $28.79 | $28.24 | $0.55 | 57,053,401.0 | +0.88% |
| 2025-05 | $28.80 | $28.19 | $0.61 | 60,831,325.0 | -1.14% |
| 2025-04 | $29.04 | $28.11 | $0.93 | 274,687,198.0 | +0.94% |
| 2025-03 | $28.62 | $28.27 | $0.3482 | 59,016,150.0 | +0.25% |
| 2025-02 | $28.52 | $27.80 | $0.72 | 55,581,191.0 | +1.60% |
| 2025-01 | $28.11 | $27.62 | $0.49 | 41,469,376.0 | +0.65% |
State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktien (SPTI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.73 | $27.75 | $0.98 | 38,352,556.0 | -1.73% |
| 2024-11 | $28.41 | $27.93 | $0.4749 | 38,225,740.0 | +0.42% |
| 2024-10 | $29.12 | $28.21 | $0.9082 | 31,686,583.0 | -2.68% |
| 2024-09 | $29.28 | $28.82 | $0.455 | 33,913,916.0 | +0.76% |
| 2024-08 | $29.13 | $28.53 | $0.5974 | 37,134,591.0 | +0.91% |
| 2024-07 | $28.58 | $27.77 | $0.805 | 28,663,097.0 | +2.00% |
| 2024-06 | $28.19 | $27.74 | $0.45 | 29,830,490.0 | +0.72% |
| 2024-05 | $27.98 | $27.42 | $0.56 | 27,049,081.0 | +1.13% |
| 2024-04 | $28.05 | $27.44 | $0.61 | 33,020,121.0 | -2.38% |
| 2024-03 | $28.35 | $27.92 | $0.43 | 27,809,014.0 | +0.25% |
| 2024-02 | $28.72 | $27.95 | $0.77 | 44,329,511.0 | -1.82% |
| 2024-01 | $28.65 | $28.25 | $0.4049 | 53,500,229.0 | +0.25% |
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):