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 30, 2009 58.75 58.76 58.29 58.43 0 -0.14(-0.24%)
Jan 29, 2009 58.85 58.85 58.29 58.57 32,409 -0.24(-0.41%)
Jan 28, 2009 59.11 59.11 58.50 58.81 17,203 -0.25(-0.42%)
Jan 27, 2009 58.93 59.11 58.76 59.06 34,327 +0.30(+0.51%)
Jan 26, 2009 58.97 58.97 58.58 58.76 16,636 -0.11(-0.19%)
Jan 23, 2009 59.02 59.02 58.70 58.87 17,906 -0.14(-0.24%)
Jan 22, 2009 59.12 59.12 58.83 59.01 31,080 +0.00(+0.00%)
Jan 21, 2009 59.26 59.26 58.73 59.01 19,827 -0.28(-0.47%)
Jan 20, 2009 58.96 59.29 58.85 59.29 23,475 -0.11(-0.19%)
Jan 16, 2009 59.30 59.49 59.03 59.40 20,532 -0.17(-0.29%)
Jan 15, 2009 59.59 59.63 59.32 59.57 22,328 -0.04(-0.07%)
Jan 14, 2009 59.58 59.66 59.32 59.61 23,975 +0.15(+0.25%)
Jan 13, 2009 59.27 59.46 59.10 59.46 14,430 +0.03(+0.05%)
Jan 12, 2009 59.24 59.44 59.24 59.43 22,623 +0.15(+0.25%)
Jan 09, 2009 59.10 59.36 59.10 59.28 42,051 +0.13(+0.22%)
Jan 08, 2009 58.98 59.17 58.98 59.15 27,396 +0.05(+0.08%)
Jan 07, 2009 59.07 59.16 58.72 59.10 48,098 +0.22(+0.38%)
Jan 06, 2009 58.77 59.08 58.52 58.88 66,481 -0.02(-0.04%)
Jan 05, 2009 59.14 59.14 57.24 58.90 156,597 -0.10(-0.17%)
Jan 02, 2009 59.60 59.62 58.86 59.00 0 -0.32(-0.54%)
Jan 01, 2009 59.64 59.64 58.88 59.32 0 +0.00(+0.00%)
Dec 31, 2008 59.64 59.64 58.88 59.32 55,791 -0.31(-0.52%)
Dec 30, 2008 59.44 59.63 58.75 59.63 17,755 +0.25(+0.42%)
Dec 29, 2008 59.61 59.65 59.30 59.38 25,070 -0.21(-0.35%)
Dec 26, 2008 59.05 59.60 59.05 59.59 4,573 +0.09(+0.15%)
Dec 24, 2008 59.61 59.61 59.27 59.50 6,084 -0.02(-0.03%)
Dec 23, 2008 59.40 59.55 59.28 59.52 36,103 +0.23(+0.39%)
Dec 22, 2008 59.68 59.68 58.96 59.29 22,308 -0.32(-0.54%)
Dec 19, 2008 59.56 59.76 59.04 59.61 29,998 -0.25(-0.42%)
Dec 18, 2008 59.93 59.96 59.67 59.86 35,563 +0.23(+0.39%)
Dec 17, 2008 59.68 59.81 59.41 59.63 6,484 +0.18(+0.30%)
Dec 16, 2008 59.18 59.67 58.48 59.45 84,223 +0.19(+0.32%)
Dec 15, 2008 59.05 59.27 59.05 59.26 13,459 +0.31(+0.53%)
Dec 12, 2008 58.68 59.21 58.68 58.95 8,862 -0.19(-0.32%)
Dec 11, 2008 59.16 59.16 58.83 59.14 12,974 +0.15(+0.25%)
Dec 10, 2008 58.68 59.05 58.35 58.99 107,274 -0.03(-0.05%)
Dec 09, 2008 58.67 59.02 58.67 59.02 5,581 +0.27(+0.46%)
Dec 08, 2008 58.86 59.09 58.63 58.75 19,469 -0.06(-0.10%)
Dec 05, 2008 58.94 59.18 58.71 58.81 39,058 -0.41(-0.69%)
Dec 04, 2008 59.14 59.25 58.86 59.22 32,622 +0.16(+0.27%)
Dec 03, 2008 58.94 59.09 58.50 59.06 39,015 +0.12(+0.20%)
Dec 02, 2008 58.61 60.44 58.54 58.94 38,263 +0.15(+0.26%)
Dec 01, 2008 58.35 58.83 58.35 58.79 20,653 +0.42(+0.72%)
Nov 28, 2008 58.24 58.37 58.14 58.37 6,514 +0.00(+0.00%)
Nov 26, 2008 58.19 58.42 58.19 58.37 30,689 +0.12(+0.21%)
Nov 25, 2008 58.02 58.27 57.99 58.25 25,315 +0.40(+0.69%)
Nov 24, 2008 58.03 58.03 57.47 57.85 27,789 -0.16(-0.28%)
Nov 21, 2008 58.13 58.17 57.91 58.01 29,578 -0.35(-0.60%)
Nov 20, 2008 57.86 58.37 57.86 58.36 32,902 +0.37(+0.64%)
Nov 19, 2008 57.39 58.01 57.39 57.99 23,727 +0.29(+0.50%)
Nov 18, 2008 57.33 58.78 57.31 57.70 49,523 +0.31(+0.54%)
Nov 17, 2008 57.25 57.39 57.18 57.39 9,056 +0.11(+0.19%)
Nov 14, 2008 57.50 57.50 57.15 57.28 27,715 +0.27(+0.47%)
Nov 13, 2008 57.35 57.37 57.01 57.01 21,182 -0.06(-0.11%)
Nov 12, 2008 57.22 57.25 57.00 57.07 18,138 +0.07(+0.12%)
Nov 11, 2008 56.66 57.91 56.66 57.00 4,366 +0.08(+0.14%)
Nov 10, 2008 57.54 57.54 56.59 56.92 14,482 +0.05(+0.09%)
Nov 07, 2008 56.73 56.87 56.73 56.87 14,472 -0.16(-0.28%)
Nov 06, 2008 56.65 57.07 55.00 57.03 23,995 +0.03(+0.05%)
Nov 05, 2008 56.95 57.05 56.86 57.00 33,992 +0.03(+0.05%)
Nov 04, 2008 56.66 56.97 56.57 56.97 13,889 +0.44(+0.78%)
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.