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 (%)
Apr 28, 2017 60.04 60.12 60.01 60.11 98,168 +0.00(+0.00%)
Apr 27, 2017 60.07 60.12 60.03 60.11 12,998 +0.09(+0.15%)
Apr 26, 2017 59.96 60.07 59.96 60.02 129,290 +0.02(+0.03%)
Apr 25, 2017 59.99 60.07 59.98 60.00 14,008 -0.13(-0.22%)
Apr 24, 2017 60.04 60.13 60.04 60.13 10,512 -0.07(-0.12%)
Apr 21, 2017 60.23 60.26 60.19 60.20 13,062 +0.01(+0.02%)
Apr 20, 2017 60.21 60.21 60.13 60.19 47,791 -0.06(-0.11%)
Apr 19, 2017 60.24 60.27 60.19 60.25 9,222 -0.05(-0.08%)
Apr 18, 2017 60.25 60.32 60.22 60.30 35,640 +0.14(+0.23%)
Apr 17, 2017 60.17 60.22 60.13 60.16 65,416 +0.05(+0.08%)
Apr 13, 2017 60.15 60.70 60.09 60.11 34,651 +0.01(+0.02%)
Apr 12, 2017 60.04 60.11 59.97 60.10 28,694 +0.10(+0.17%)
Apr 11, 2017 59.93 60.04 59.93 60.00 34,772 +0.15(+0.25%)
Apr 10, 2017 59.82 59.91 59.81 59.85 12,300 +0.02(+0.04%)
Apr 07, 2017 59.95 59.99 59.83 59.83 18,200 -0.10(-0.17%)
Apr 06, 2017 59.93 59.98 59.89 59.93 35,923 -0.02(-0.03%)
Apr 05, 2017 59.84 59.95 59.83 59.95 20,028 +0.07(+0.12%)
Apr 04, 2017 59.93 59.94 59.86 59.88 24,566 -0.05(-0.08%)
Apr 03, 2017 59.80 60.01 59.80 59.93 43,082 +0.06(+0.11%)
Mar 31, 2017 59.83 59.89 59.80 59.87 19,997 +0.07(+0.11%)
Mar 30, 2017 59.81 59.83 59.77 59.80 65,258 -0.06(-0.10%)
Mar 29, 2017 59.69 59.87 59.69 59.86 5,581 +0.11(+0.18%)
Mar 28, 2017 59.87 59.89 59.75 59.75 10,644 -0.11(-0.18%)
Mar 27, 2017 59.91 59.92 59.84 59.86 15,951 +0.09(+0.15%)
Mar 24, 2017 59.76 59.84 59.75 59.77 16,114 -0.07(-0.12%)
Mar 23, 2017 59.82 59.84 59.74 59.84 96,554 +0.03(+0.05%)
Mar 22, 2017 59.80 59.87 59.80 59.81 453,837 +0.02(+0.03%)
Mar 21, 2017 59.63 59.79 59.63 59.79 12,453 +0.11(+0.18%)
Mar 20, 2017 59.60 59.69 59.60 59.68 43,917 +0.09(+0.16%)
Mar 17, 2017 59.55 59.64 59.55 59.59 19,978 +0.05(+0.08%)
Mar 16, 2017 59.52 59.58 59.52 59.54 17,402 -0.06(-0.09%)
Mar 15, 2017 59.38 59.60 59.36 59.60 13,148 +0.26(+0.44%)
Mar 14, 2017 59.33 59.40 59.33 59.34 12,815 -0.01(-0.02%)
Mar 13, 2017 59.39 59.41 59.31 59.35 181,514 -0.02(-0.03%)
Mar 10, 2017 59.42 59.42 59.32 59.37 38,065 +0.04(+0.07%)
Mar 09, 2017 59.40 59.41 59.29 59.33 50,894 -0.10(-0.17%)
Mar 08, 2017 59.35 59.55 59.35 59.43 18,981 -0.08(-0.13%)
Mar 07, 2017 59.54 59.54 59.47 59.51 35,049 -0.03(-0.04%)
Mar 06, 2017 59.55 59.59 59.51 59.54 108,568 -0.00(-0.01%)
Mar 03, 2017 59.51 59.57 59.46 59.54 33,159 +0.03(+0.05%)
Mar 02, 2017 59.55 59.56 59.48 59.51 22,100 -0.11(-0.18%)
Mar 01, 2017 59.61 59.63 59.59 59.62 11,827 -0.24(-0.40%)
Feb 28, 2017 59.96 59.99 59.86 59.86 85,758 -0.08(-0.13%)
Feb 27, 2017 59.98 60.02 59.89 59.94 52,181 -0.10(-0.17%)
Feb 24, 2017 59.97 60.08 59.97 60.04 40,582 +0.16(+0.27%)
Feb 23, 2017 59.86 59.92 59.85 59.88 22,052 +0.08(+0.13%)
Feb 22, 2017 59.82 59.85 59.56 59.80 111,681 +0.03(+0.05%)
Feb 21, 2017 59.73 59.84 59.72 59.77 23,157 -0.05(-0.08%)
Feb 17, 2017 59.82 59.82 59.82 0 +0.10(+0.17%)
Feb 16, 2017 59.62 59.76 59.62 59.72 19,683 +0.14(+0.23%)
Feb 15, 2017 59.66 59.66 59.56 59.58 33,612 -0.06(-0.10%)
Feb 14, 2017 59.74 59.76 59.61 59.64 25,199 -0.12(-0.20%)
Feb 13, 2017 59.79 59.79 59.71 59.76 27,045 -0.04(-0.07%)
Feb 10, 2017 59.79 59.83 59.78 59.80 26,584 -0.03(-0.05%)
Feb 09, 2017 59.95 59.97 59.83 59.83 22,941 -0.14(-0.23%)
Feb 08, 2017 59.93 60.00 59.91 59.97 44,049 +0.10(+0.17%)
Feb 07, 2017 59.83 59.93 59.82 59.87 44,002 +0.02(+0.03%)
Feb 06, 2017 59.84 59.89 59.79 59.85 66,050 +0.14(+0.23%)
Feb 03, 2017 59.76 60.91 59.64 59.71 95,444 +0.01(+0.02%)
Feb 02, 2017 59.77 59.80 59.67 59.70 66,947 +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.