Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interm-Term Treasury ETF SPDR (NY: ITE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 60.87 60.92 60.83 60.91 9,740 +0.21(+0.35%)
Jan 29, 2015 60.72 60.73 60.65 60.70 8,017 -0.09(-0.15%)
Jan 28, 2015 60.61 60.80 60.60 60.79 14,959 +0.18(+0.30%)
Jan 27, 2015 60.68 60.73 60.57 60.61 9,143 +0.04(+0.07%)
Jan 26, 2015 60.61 60.61 60.54 60.57 16,711 -0.05(-0.09%)
Jan 23, 2015 60.55 60.63 60.55 60.62 20,400 +0.13(+0.22%)
Jan 22, 2015 60.60 60.60 60.46 60.49 18,450 -0.06(-0.10%)
Jan 21, 2015 60.66 60.69 60.54 60.55 13,858 -0.12(-0.19%)
Jan 20, 2015 60.67 60.78 60.61 60.67 188,329 +0.04(+0.07%)
Jan 16, 2015 60.66 60.73 60.56 60.63 242,105 -0.13(-0.21%)
Jan 15, 2015 60.67 60.82 60.62 60.76 25,452 +0.15(+0.25%)
Jan 14, 2015 60.64 60.67 60.53 60.61 12,454 +0.18(+0.30%)
Jan 13, 2015 60.33 60.55 60.33 60.43 32,735 +0.08(+0.13%)
Jan 12, 2015 60.43 60.49 60.35 60.35 15,480 +0.12(+0.20%)
Jan 09, 2015 60.37 60.39 60.23 60.23 5,794 +0.03(+0.05%)
Jan 08, 2015 60.25 60.26 60.10 60.20 13,630 -0.01(-0.02%)
Jan 07, 2015 60.10 60.33 60.10 60.21 10,200 -0.06(-0.10%)
Jan 06, 2015 60.23 60.42 60.10 60.27 25,952 +0.13(+0.22%)
Jan 05, 2015 60.11 60.18 59.94 60.14 17,234 +0.16(+0.27%)
Jan 02, 2015 59.99 60.05 59.91 59.98 12,609 +0.03(+0.05%)
Dec 31, 2014 59.77 59.95 59.95 59.95 23,700 +0.11(+0.18%)
Dec 30, 2014 59.87 59.88 59.76 59.84 11,971 +0.02(+0.03%)
Dec 29, 2014 59.74 59.84 59.74 59.82 3,279 +0.03(+0.05%)
Dec 26, 2014 59.72 59.82 59.72 59.79 34,862 +0.05(+0.08%)
Dec 24, 2014 59.69 59.74 59.74 59.74 10,700 +0.03(+0.05%)
Dec 23, 2014 59.75 59.80 59.70 59.71 12,277 -0.22(-0.36%)
Dec 22, 2014 59.93 59.98 59.70 59.93 188,725 +0.06(+0.10%)
Dec 19, 2014 59.86 60.02 59.86 59.87 10,863 -0.02(-0.03%)
Dec 18, 2014 59.97 59.97 59.86 59.89 5,035 -0.22(-0.37%)
Dec 17, 2014 60.15 60.17 60.07 60.11 5,775 -0.03(-0.05%)
Dec 16, 2014 60.20 60.24 60.13 60.14 24,019 +0.12(+0.20%)
Dec 15, 2014 60.15 60.15 60.02 60.02 4,102 -0.22(-0.37%)
Dec 12, 2014 60.03 60.24 60.03 60.24 9,345 +0.27(+0.45%)
Dec 11, 2014 59.97 60.04 59.90 59.97 4,632 -0.13(-0.22%)
Dec 10, 2014 60.01 60.10 59.95 60.10 5,239 +0.20(+0.33%)
Dec 09, 2014 59.97 60.01 59.86 59.90 11,922 +0.06(+0.10%)
Dec 08, 2014 59.82 59.94 59.82 59.84 13,528 +0.00(+0.01%)
Dec 05, 2014 59.84 59.84 59.78 59.84 1,505 -0.16(-0.27%)
Dec 04, 2014 60.01 60.03 59.94 60.00 3,248 +0.00(+0.00%)
Dec 03, 2014 59.94 60.00 59.90 60.00 15,874 -0.02(-0.03%)
Dec 02, 2014 60.06 60.06 59.96 60.02 23,711 -0.12(-0.20%)
Dec 01, 2014 60.15 60.25 60.05 60.14 9,096 -0.03(-0.05%)
Nov 28, 2014 60.19 60.58 60.11 60.17 5,739 +0.07(+0.12%)
Nov 26, 2014 60.10 60.10 60.10 60.10 12,100 -0.01(-0.02%)
Nov 25, 2014 60.06 60.12 59.96 60.11 6,870 +0.16(+0.27%)
Nov 24, 2014 59.89 60.02 59.89 59.95 8,172 -0.00(-0.00%)
Nov 21, 2014 59.99 60.01 59.89 59.95 12,394 +0.00(+0.00%)
Nov 20, 2014 59.91 59.98 59.91 59.95 23,344 +0.03(+0.05%)
Nov 19, 2014 59.86 59.99 59.86 59.92 12,822 -0.07(-0.12%)
Nov 18, 2014 59.95 59.99 59.91 59.99 9,316 +0.04(+0.07%)
Nov 17, 2014 59.88 59.95 59.86 59.95 6,168 +0.04(+0.06%)
Nov 14, 2014 59.90 60.01 59.85 59.91 6,297 -0.02(-0.03%)
Nov 13, 2014 59.91 59.95 59.85 59.93 54,040 +0.05(+0.08%)
Nov 12, 2014 59.94 59.96 59.83 59.88 7,701 +0.11(+0.18%)
Nov 11, 2014 59.87 59.95 59.75 59.77 68,345 -0.03(-0.05%)
Nov 10, 2014 59.89 59.97 59.80 59.80 4,194 -0.17(-0.28%)
Nov 07, 2014 59.87 59.97 59.82 59.97 2,272 +0.17(+0.29%)
Nov 06, 2014 59.86 59.87 59.74 59.80 98,553 -0.08(-0.13%)
Nov 05, 2014 59.88 59.88 59.75 59.88 12,958 +0.03(+0.06%)
Nov 04, 2014 59.82 59.95 59.80 59.85 15,643 +0.04(+0.07%)
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.