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 (%)
Oct 30, 2009 57.84 57.98 57.75 57.96 30,725 +0.26(+0.45%)
Oct 29, 2009 57.75 57.91 57.60 57.70 47,938 -0.16(-0.28%)
Oct 28, 2009 57.77 57.89 57.68 57.86 25,419 +0.09(+0.16%)
Oct 27, 2009 57.58 57.77 57.49 57.77 21,466 +0.35(+0.61%)
Oct 26, 2009 57.58 57.60 57.39 57.42 31,534 -0.21(-0.36%)
Oct 23, 2009 57.66 57.68 57.58 57.63 16,196 -0.09(-0.16%)
Oct 22, 2009 57.72 57.80 57.56 57.72 39,841 -0.09(-0.16%)
Oct 21, 2009 57.78 57.83 57.69 57.81 10,417 -0.14(-0.24%)
Oct 20, 2009 57.96 58.12 57.87 57.95 19,349 +0.12(+0.21%)
Oct 19, 2009 57.76 57.86 57.72 57.83 16,113 +0.03(+0.05%)
Oct 16, 2009 57.65 57.80 57.64 57.80 14,539 +0.10(+0.17%)
Oct 15, 2009 57.65 57.81 57.52 57.70 25,761 -0.10(-0.17%)
Oct 14, 2009 57.81 57.87 57.73 57.80 21,717 -0.09(-0.16%)
Oct 13, 2009 57.95 57.99 57.77 57.89 19,174 +0.15(+0.26%)
Oct 12, 2009 57.92 58.22 57.70 57.74 36,223 -0.03(-0.05%)
Oct 09, 2009 57.88 57.91 57.67 57.77 17,761 -0.30(-0.52%)
Oct 08, 2009 58.15 58.16 57.95 58.07 22,808 +0.05(+0.09%)
Oct 07, 2009 58.07 58.41 57.99 58.02 46,333 +0.09(+0.16%)
Oct 06, 2009 58.01 58.03 57.90 57.93 26,239 -0.14(-0.24%)
Oct 05, 2009 58.12 58.19 58.02 58.07 20,247 +0.02(+0.03%)
Oct 02, 2009 58.18 58.18 57.98 58.05 20,636 -0.02(-0.03%)
Oct 01, 2009 57.86 58.10 57.86 58.07 68,507 +0.12(+0.21%)
Sep 30, 2009 57.84 58.00 57.80 57.95 20,444 +0.12(+0.21%)
Sep 29, 2009 57.76 57.92 57.76 57.83 13,888 +0.07(+0.12%)
Sep 28, 2009 57.87 57.95 57.70 57.76 38,141 -0.10(-0.17%)
Sep 25, 2009 57.82 57.86 57.73 57.86 17,158 +0.04(+0.07%)
Sep 24, 2009 57.75 58.05 57.66 57.82 25,124 +0.14(+0.24%)
Sep 23, 2009 57.58 57.75 57.52 57.68 31,558 +0.05(+0.09%)
Sep 22, 2009 57.51 57.65 57.51 57.63 19,424 +0.11(+0.19%)
Sep 21, 2009 57.63 57.69 57.50 57.52 27,137 +0.14(+0.24%)
Sep 18, 2009 57.64 57.66 57.38 57.38 14,678 -0.23(-0.40%)
Sep 17, 2009 57.58 57.84 57.50 57.61 21,297 +0.05(+0.09%)
Sep 16, 2009 57.70 57.70 57.47 57.56 33,174 -0.01(-0.02%)
Sep 15, 2009 57.60 57.70 57.12 57.57 110,008 -0.05(-0.09%)
Sep 14, 2009 57.69 57.82 57.62 57.62 32,555 -0.23(-0.40%)
Sep 11, 2009 57.91 58.01 57.77 57.85 16,547 -0.06(-0.10%)
Sep 10, 2009 57.71 57.92 57.52 57.91 16,523 +0.32(+0.56%)
Sep 09, 2009 57.55 57.70 57.48 57.59 27,582 +0.09(+0.16%)
Sep 08, 2009 57.60 58.06 57.50 57.50 19,992 +0.32(+0.56%)
Sep 04, 2009 57.72 57.91 57.18 57.18 21,985 -0.67(-1.16%)
Sep 03, 2009 57.75 58.39 57.63 57.85 31,615 -0.06(-0.10%)
Sep 02, 2009 57.76 57.91 57.67 57.91 23,310 +0.31(+0.54%)
Sep 01, 2009 57.68 58.25 57.55 57.60 32,425 -0.09(-0.16%)
Aug 31, 2009 57.63 58.44 57.56 57.69 37,601 +0.21(+0.37%)
Aug 28, 2009 57.42 57.88 57.35 57.48 43,104 -0.01(-0.02%)
Aug 27, 2009 57.47 57.58 57.34 57.49 34,599 +0.03(+0.05%)
Aug 26, 2009 57.54 57.61 57.43 57.46 33,726 -0.17(-0.29%)
Aug 25, 2009 57.43 57.97 57.27 57.63 27,966 +0.26(+0.45%)
Aug 24, 2009 57.29 57.63 57.19 57.37 26,492 +0.11(+0.19%)
Aug 21, 2009 57.58 57.73 57.17 57.26 19,225 -0.31(-0.54%)
Aug 20, 2009 57.63 57.86 57.51 57.57 22,995 -0.10(-0.18%)
Aug 19, 2009 57.82 58.00 57.49 57.67 128,832 +0.15(+0.25%)
Aug 18, 2009 57.54 57.63 57.39 57.53 17,965 +0.15(+0.26%)
Aug 17, 2009 57.45 57.64 57.38 57.38 19,553 -0.13(-0.23%)
Aug 14, 2009 57.32 57.52 57.28 57.51 22,868 +0.28(+0.49%)
Aug 13, 2009 57.08 57.41 56.99 57.23 33,896 +0.23(+0.40%)
Aug 12, 2009 57.08 57.41 56.86 57.00 37,327 -0.07(-0.12%)
Aug 11, 2009 56.96 57.07 56.90 57.07 31,481 +0.24(+0.42%)
Aug 10, 2009 56.76 56.93 56.68 56.83 29,622 +0.13(+0.23%)
Aug 07, 2009 56.69 56.79 56.52 56.70 51,793 -0.11(-0.19%)
Aug 06, 2009 56.87 56.99 56.78 56.81 24,501 -0.01(-0.02%)
Aug 05, 2009 56.76 57.11 56.74 56.82 18,861 -0.18(-0.32%)
Aug 04, 2009 57.04 57.18 56.80 57.00 22,816 -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.