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 (%)
Nov 30, 2016 59.81 59.82 59.76 59.78 29,923 -0.15(-0.25%)
Nov 29, 2016 59.88 59.94 59.82 59.93 65,907 +0.04(+0.07%)
Nov 28, 2016 59.82 59.89 59.80 59.89 37,315 +0.13(+0.22%)
Nov 25, 2016 59.82 59.82 59.72 59.76 8,731 -0.01(-0.02%)
Nov 23, 2016 59.77 59.77 59.77 0 -0.16(-0.27%)
Nov 22, 2016 59.91 59.97 59.87 59.93 29,937 +0.07(+0.12%)
Nov 21, 2016 59.93 59.93 59.83 59.86 46,626 +0.00(+0.00%)
Nov 18, 2016 59.95 60.00 59.83 59.86 58,498 -0.15(-0.25%)
Nov 17, 2016 60.06 60.49 59.96 60.01 108,865 -0.10(-0.17%)
Nov 16, 2016 60.01 60.11 60.01 60.11 45,077 +0.01(+0.02%)
Nov 15, 2016 60.07 60.11 60.02 60.10 70,101 +0.03(+0.05%)
Nov 14, 2016 60.10 60.17 60.03 60.07 28,364 -0.23(-0.38%)
Nov 11, 2016 60.36 60.44 60.24 60.30 14,835 -0.02(-0.03%)
Nov 10, 2016 60.42 60.48 60.31 60.32 29,810 -0.12(-0.20%)
Nov 09, 2016 60.77 60.78 60.44 60.44 59,643 -0.36(-0.59%)
Nov 08, 2016 60.89 60.91 60.80 60.80 41,568 -0.14(-0.23%)
Nov 07, 2016 60.99 60.99 60.93 60.94 15,336 -0.11(-0.18%)
Nov 04, 2016 60.98 61.07 60.98 61.05 12,081 +0.06(+0.10%)
Nov 03, 2016 60.95 61.00 60.94 60.99 23,471 +0.01(+0.02%)
Nov 02, 2016 60.90 61.01 60.90 60.98 42,711 +0.09(+0.15%)
Nov 01, 2016 60.83 60.96 60.80 60.89 22,594 -0.06(-0.10%)
Oct 31, 2016 60.92 60.95 60.91 60.95 11,034 +0.05(+0.08%)
Oct 28, 2016 60.86 60.90 60.83 60.90 11,046 +0.06(+0.10%)
Oct 27, 2016 60.89 60.94 60.80 60.84 14,524 -0.10(-0.16%)
Oct 26, 2016 60.93 60.95 60.93 60.94 5,360 -0.04(-0.07%)
Oct 25, 2016 60.98 61.03 60.96 60.98 27,294 -0.03(-0.05%)
Oct 24, 2016 61.04 61.04 60.98 61.01 19,474 -0.02(-0.03%)
Oct 21, 2016 61.01 61.06 61.01 61.03 11,573 -0.02(-0.03%)
Oct 20, 2016 61.11 61.11 61.02 61.05 75,361 -0.02(-0.03%)
Oct 19, 2016 61.02 61.10 61.02 61.07 12,108 +0.03(+0.05%)
Oct 18, 2016 60.96 61.08 60.96 61.04 37,226 +0.06(+0.10%)
Oct 17, 2016 60.98 61.03 60.97 60.98 18,353 +0.02(+0.03%)
Oct 14, 2016 60.90 61.03 60.90 60.96 19,802 +0.00(+0.00%)
Oct 13, 2016 60.93 61.08 60.93 60.96 15,669 +0.05(+0.08%)
Oct 12, 2016 60.85 60.96 60.74 60.91 52,092 -0.01(-0.02%)
Oct 11, 2016 60.87 60.97 60.87 60.92 24,074 +0.08(+0.13%)
Oct 10, 2016 61.24 61.24 60.60 60.84 13,754 -0.14(-0.23%)
Oct 07, 2016 60.95 60.98 60.91 60.98 25,500 +0.03(+0.05%)
Oct 06, 2016 60.95 61.03 60.94 60.95 10,306 -0.07(-0.11%)
Oct 05, 2016 61.06 61.08 60.98 61.02 32,048 -0.06(-0.10%)
Oct 04, 2016 61.14 61.15 61.07 61.08 810,921 -0.09(-0.15%)
Oct 03, 2016 61.26 61.26 61.12 61.17 53,721 -0.17(-0.28%)
Sep 30, 2016 61.40 61.42 61.29 61.34 230,028 -0.04(-0.07%)
Sep 29, 2016 61.32 61.42 61.30 61.38 321,957 +0.03(+0.06%)
Sep 28, 2016 61.39 61.43 61.34 61.35 19,162 -0.00(-0.01%)
Sep 27, 2016 61.39 61.39 61.35 61.35 14,602 +0.03(+0.04%)
Sep 26, 2016 61.29 61.38 61.29 61.32 11,727 +0.08(+0.14%)
Sep 23, 2016 61.25 61.29 61.19 61.24 38,135 -0.02(-0.03%)
Sep 22, 2016 61.19 61.26 61.19 61.26 130,118 +0.11(+0.18%)
Sep 21, 2016 61.12 61.17 61.01 61.15 22,401 +0.03(+0.05%)
Sep 20, 2016 61.14 61.16 61.11 61.12 9,993 +0.01(+0.02%)
Sep 19, 2016 61.16 61.16 61.09 61.11 42,789 -0.04(-0.06%)
Sep 16, 2016 61.16 61.19 61.13 61.15 15,121 +0.01(+0.01%)
Sep 15, 2016 61.11 61.20 61.07 61.14 16,100 +0.01(+0.02%)
Sep 14, 2016 61.00 61.16 61.00 61.13 32,249 +0.07(+0.11%)
Sep 13, 2016 61.17 61.17 60.98 61.06 58,352 -0.07(-0.11%)
Sep 12, 2016 61.06 61.17 61.06 61.13 22,943 +0.05(+0.08%)
Sep 09, 2016 61.10 61.12 61.06 61.08 21,367 -0.09(-0.15%)
Sep 08, 2016 61.31 61.31 61.15 61.17 35,101 -0.17(-0.28%)
Sep 07, 2016 61.35 61.39 61.32 61.34 17,324 -0.01(-0.01%)
Sep 06, 2016 61.20 61.38 61.16 61.35 189,081 +0.20(+0.32%)
Sep 02, 2016 61.18 61.15 61.15 61.15 26,800 -0.05(-0.08%)
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.