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 (%)
May 29, 2015 60.57 60.57 60.27 60.39 15,007 +0.11(+0.18%)
May 28, 2015 61.00 61.00 60.26 60.28 23,786 -0.08(-0.13%)
May 27, 2015 60.85 60.98 60.15 60.36 21,694 +0.05(+0.08%)
May 26, 2015 60.20 60.31 60.20 60.31 11,558 +0.09(+0.15%)
May 22, 2015 60.21 60.22 60.22 60.22 31,500 -0.03(-0.05%)
May 21, 2015 60.22 60.42 60.12 60.25 33,570 +0.20(+0.33%)
May 20, 2015 60.06 60.31 60.02 60.05 31,810 +0.02(+0.03%)
May 19, 2015 60.10 60.16 60.02 60.03 22,660 -0.23(-0.38%)
May 18, 2015 60.30 60.30 60.17 60.26 10,090 -0.11(-0.17%)
May 15, 2015 60.31 60.37 60.22 60.37 11,907 +0.16(+0.26%)
May 14, 2015 60.11 60.51 60.11 60.21 69,083 +0.10(+0.17%)
May 13, 2015 60.23 60.23 60.02 60.11 38,183 +0.08(+0.13%)
May 12, 2015 60.12 60.19 60.03 60.03 28,720 -0.05(-0.08%)
May 11, 2015 60.21 60.21 60.07 60.08 34,984 -0.19(-0.31%)
May 08, 2015 60.31 60.34 60.24 60.27 499,227 +0.14(+0.23%)
May 07, 2015 60.11 60.19 60.07 60.13 206,399 +0.03(+0.05%)
May 06, 2015 60.18 60.19 60.03 60.10 253,452 -0.09(-0.14%)
May 05, 2015 60.20 60.22 60.07 60.19 8,594 -0.04(-0.07%)
May 04, 2015 60.24 60.30 60.20 60.23 17,352 -0.02(-0.04%)
May 01, 2015 60.26 60.35 60.22 60.25 33,575 -0.13(-0.22%)
Apr 30, 2015 60.38 60.47 60.31 60.38 9,023 -0.11(-0.18%)
Apr 29, 2015 60.44 60.98 60.14 60.49 9,539 -0.01(-0.01%)
Apr 28, 2015 60.69 60.77 60.47 60.50 27,148 -0.12(-0.20%)
Apr 27, 2015 60.62 60.65 60.53 60.62 7,480 -0.04(-0.07%)
Apr 24, 2015 60.62 60.66 60.52 60.66 15,007 +0.10(+0.17%)
Apr 23, 2015 60.54 60.58 60.50 60.56 720,375 +0.10(+0.16%)
Apr 22, 2015 60.56 60.57 60.45 60.46 4,041 -0.08(-0.13%)
Apr 21, 2015 60.60 60.69 60.52 60.54 33,158 -0.04(-0.07%)
Apr 20, 2015 60.68 60.73 60.55 60.58 51,913 -0.10(-0.17%)
Apr 17, 2015 60.72 60.73 60.64 60.68 7,054 +0.00(+0.00%)
Apr 16, 2015 60.63 60.73 60.52 60.68 9,024 +0.02(+0.03%)
Apr 15, 2015 60.67 60.73 60.56 60.66 10,585 -0.00(-0.00%)
Apr 14, 2015 60.66 60.73 60.53 60.66 8,581 +0.16(+0.26%)
Apr 13, 2015 60.57 60.57 60.48 60.51 6,580 +0.10(+0.16%)
Apr 10, 2015 60.45 60.59 60.41 60.41 12,938 -0.05(-0.08%)
Apr 09, 2015 60.65 60.76 60.40 60.46 14,556 -0.08(-0.13%)
Apr 08, 2015 60.56 60.66 60.32 60.54 7,320 -0.07(-0.11%)
Apr 07, 2015 60.53 60.64 60.53 60.60 10,229 -0.01(-0.01%)
Apr 06, 2015 60.81 60.81 60.55 60.61 13,114 +0.09(+0.15%)
Apr 02, 2015 60.52 60.52 60.52 60.52 5,600 +0.00(+0.00%)
Apr 01, 2015 60.49 60.70 60.42 60.52 41,244 -0.05(-0.08%)
Mar 31, 2015 60.51 60.69 60.46 60.57 8,333 +0.05(+0.08%)
Mar 30, 2015 60.58 60.58 60.40 60.52 6,224 +0.07(+0.11%)
Mar 27, 2015 60.46 60.59 60.42 60.46 13,645 +0.04(+0.07%)
Mar 26, 2015 60.36 60.52 60.26 60.41 9,528 -0.09(-0.15%)
Mar 25, 2015 60.66 60.66 60.41 60.51 23,498 -0.08(-0.14%)
Mar 24, 2015 60.49 60.61 60.42 60.59 7,311 +0.12(+0.20%)
Mar 23, 2015 60.45 60.58 60.45 60.47 8,533 +0.04(+0.07%)
Mar 20, 2015 60.41 60.47 60.36 60.43 6,216 +0.09(+0.16%)
Mar 19, 2015 60.40 60.46 60.22 60.34 6,163 -0.13(-0.22%)
Mar 18, 2015 60.17 60.52 58.36 60.47 19,210 +0.34(+0.56%)
Mar 17, 2015 60.16 60.26 60.10 60.13 5,774 +0.04(+0.07%)
Mar 16, 2015 60.16 60.24 60.08 60.09 9,641 +0.03(+0.05%)
Mar 13, 2015 60.03 60.21 60.03 60.06 6,620 +0.00(+0.00%)
Mar 12, 2015 60.20 60.54 60.02 60.06 12,534 +0.03(+0.05%)
Mar 11, 2015 59.95 60.12 59.94 60.03 15,978 +0.01(+0.02%)
Mar 10, 2015 60.09 60.15 59.94 60.02 7,417 +0.12(+0.20%)
Mar 09, 2015 60.08 60.89 59.87 59.90 6,686 +0.08(+0.14%)
Mar 06, 2015 59.88 59.91 59.75 59.82 10,444 -0.19(-0.32%)
Mar 05, 2015 59.97 60.16 59.97 60.01 13,648 -0.07(-0.12%)
Mar 04, 2015 60.20 60.02 59.91 60.08 8,705 +0.06(+0.10%)
Mar 03, 2015 59.98 60.16 59.91 60.02 37,505 -0.02(-0.03%)
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.