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 31, 2019 59.64 59.76 59.64 59.72 57,138 +0.17(+0.29%)
Jan 30, 2019 59.39 59.58 59.35 59.55 57,598 +0.14(+0.24%)
Jan 29, 2019 59.33 59.42 59.33 59.41 66,470 +0.12(+0.20%)
Jan 28, 2019 59.29 59.34 59.27 59.29 52,786 +0.02(+0.03%)
Jan 25, 2019 59.32 59.32 59.24 59.27 53,400 -0.12(-0.20%)
Jan 24, 2019 59.37 59.43 59.35 59.39 56,384 +0.12(+0.20%)
Jan 23, 2019 59.19 59.30 59.19 59.27 124,089 -0.02(-0.03%)
Jan 22, 2019 59.24 59.34 59.23 59.29 232,881 +0.14(+0.24%)
Jan 18, 2019 59.18 59.25 59.11 59.15 63,300 -0.14(-0.24%)
Jan 17, 2019 59.36 59.36 59.25 59.29 90,893 -0.06(-0.10%)
Jan 16, 2019 59.34 59.36 59.30 59.35 140,548 -0.04(-0.07%)
Jan 15, 2019 59.48 59.48 59.36 59.39 112,465 +0.00(+0.00%)
Jan 14, 2019 59.42 59.46 59.37 59.39 347,883 -0.02(-0.03%)
Jan 11, 2019 59.39 59.44 59.36 59.41 667,700 +0.15(+0.25%)
Jan 10, 2019 59.36 59.41 58.83 59.26 14,428,781 -0.05(-0.08%)
Jan 09, 2019 59.26 59.33 59.23 59.31 166,816 +0.05(+0.08%)
Jan 08, 2019 59.31 59.36 59.24 59.26 192,778 -0.09(-0.15%)
Jan 07, 2019 59.56 59.56 59.35 59.35 146,646 -0.14(-0.24%)
Jan 04, 2019 59.56 59.57 59.46 59.49 324,600 -0.38(-0.63%)
Jan 03, 2019 59.54 59.90 59.53 59.87 1,087,108 +0.36(+0.60%)
Jan 02, 2019 59.44 59.51 59.41 59.51 13,432,731 -0.04(-0.07%)
Dec 31, 2018 59.21 59.55 59.20 59.55 252,000 +0.28(+0.47%)
Dec 28, 2018 59.11 59.28 59.11 59.27 193,000 +0.22(+0.37%)
Dec 27, 2018 59.08 59.19 59.05 59.05 465,810 +0.12(+0.20%)
Dec 26, 2018 59.13 59.17 58.90 58.93 110,143 -0.17(-0.29%)
Dec 24, 2018 59.08 59.12 59.01 59.10 70,300 +0.12(+0.20%)
Dec 21, 2018 58.95 58.98 58.89 58.98 126,400 +0.04(+0.07%)
Dec 20, 2018 59.03 59.03 58.91 58.94 717,740 -0.01(-0.02%)
Dec 19, 2018 58.91 59.06 58.85 58.95 94,961 -0.04(-0.07%)
Dec 18, 2018 58.93 58.99 58.90 58.99 40,063 +0.08(+0.14%)
Dec 17, 2018 58.80 58.92 58.80 58.91 45,524 +0.15(+0.26%)
Dec 14, 2018 58.71 58.80 58.71 58.76 31,400 +0.09(+0.15%)
Dec 13, 2018 58.66 58.70 58.65 58.67 29,085 +0.03(+0.06%)
Dec 12, 2018 58.64 58.69 58.62 58.64 64,909 -0.07(-0.12%)
Dec 11, 2018 58.71 58.82 58.68 58.71 58,724 -0.12(-0.20%)
Dec 10, 2018 58.82 58.90 58.77 58.83 41,666 +0.02(+0.03%)
Dec 07, 2018 58.68 58.82 58.64 58.81 788,200 +0.13(+0.22%)
Dec 06, 2018 58.73 58.87 58.68 58.68 149,862 +0.11(+0.19%)
Dec 04, 2018 58.48 58.61 58.46 58.57 79,000 +0.18(+0.31%)
Dec 03, 2018 58.31 58.40 58.30 58.39 354,382 -0.08(-0.13%)
Nov 30, 2018 58.49 58.49 58.43 58.47 146,500 +0.03(+0.04%)
Nov 29, 2018 58.46 58.51 58.33 58.44 227,671 +0.08(+0.14%)
Nov 28, 2018 58.29 58.39 58.26 58.36 121,459 +0.07(+0.12%)
Nov 27, 2018 58.30 58.33 58.28 58.29 29,807 +0.00(+0.01%)
Nov 26, 2018 58.25 58.29 58.24 58.29 56,223 -0.05(-0.09%)
Nov 23, 2018 58.35 58.39 58.31 58.34 25,700 +0.07(+0.12%)
Nov 21, 2018 58.27 58.27 58.27 0 -0.02(-0.03%)
Nov 20, 2018 58.34 58.37 58.29 58.29 75,616 -0.06(-0.10%)
Nov 19, 2018 58.21 58.36 58.21 58.35 122,380 +0.09(+0.15%)
Nov 16, 2018 58.22 58.27 58.19 58.26 128,500 +0.15(+0.26%)
Nov 15, 2018 58.17 58.19 58.07 58.11 27,033 +0.04(+0.07%)
Nov 14, 2018 57.95 58.17 57.93 58.07 68,631 +0.07(+0.12%)
Nov 13, 2018 57.95 58.10 57.91 58.00 85,255 +0.02(+0.03%)
Nov 12, 2018 57.94 57.98 57.89 57.98 16,719 +0.15(+0.26%)
Nov 09, 2018 57.73 57.84 57.72 57.83 41,900 +0.16(+0.28%)
Nov 08, 2018 57.72 57.76 57.65 57.67 47,593 -0.06(-0.10%)
Nov 07, 2018 57.79 57.81 57.72 57.73 33,969 -0.03(-0.05%)
Nov 06, 2018 57.78 57.80 57.75 57.76 40,017 -0.05(-0.09%)
Nov 05, 2018 57.81 57.85 57.79 57.81 47,876 +0.03(+0.05%)
Nov 02, 2018 57.88 57.88 57.74 57.78 68,600 -0.21(-0.36%)
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.