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 (%)
Sep 20, 2019 62.28 62.28 62.28 0 +0.19(+0.31%)
Sep 19, 2019 62.16 62.17 62.08 62.09 51,507 +0.03(+0.05%)
Sep 18, 2019 62.20 62.27 62.02 62.06 132,941 -0.02(-0.03%)
Sep 17, 2019 62.01 62.11 61.94 62.08 374,202 +0.13(+0.21%)
Sep 16, 2019 61.90 61.99 61.88 61.95 846,159 +0.19(+0.31%)
Sep 13, 2019 62.01 62.03 61.76 61.76 16,290,500 -0.41(-0.66%)
Sep 12, 2019 62.36 62.39 62.11 62.17 81,087 -0.11(-0.18%)
Sep 11, 2019 62.28 62.34 62.26 62.28 126,656 -0.04(-0.06%)
Sep 10, 2019 62.55 62.58 62.30 62.32 67,076 -0.31(-0.49%)
Sep 09, 2019 62.67 62.70 62.61 62.63 140,775 -0.21(-0.33%)
Sep 06, 2019 62.84 62.90 62.80 62.84 154,800 +0.01(+0.02%)
Sep 05, 2019 62.95 62.96 62.74 62.83 147,361 -0.35(-0.55%)
Sep 04, 2019 63.08 63.21 63.07 63.18 161,908 +0.08(+0.13%)
Sep 03, 2019 63.00 63.21 62.93 63.10 337,816 +0.03(+0.05%)
Aug 30, 2019 62.98 63.08 62.95 63.07 118,900 +0.03(+0.05%)
Aug 29, 2019 63.10 63.10 62.95 63.04 100,763 -0.09(-0.14%)
Aug 28, 2019 63.18 63.20 63.12 63.13 307,869 +0.02(+0.03%)
Aug 27, 2019 63.00 63.12 62.98 63.11 81,401 +0.15(+0.24%)
Aug 26, 2019 63.00 63.05 62.90 62.96 69,027 -0.03(-0.05%)
Aug 23, 2019 62.74 63.03 62.74 62.99 113,100 +0.27(+0.43%)
Aug 22, 2019 62.71 62.85 62.69 62.72 74,485 -0.08(-0.13%)
Aug 21, 2019 62.82 62.91 62.77 62.80 72,037 -0.12(-0.19%)
Aug 20, 2019 62.90 62.95 62.89 62.92 93,928 +0.16(+0.25%)
Aug 19, 2019 62.74 62.83 62.74 62.76 79,249 -0.20(-0.32%)
Aug 16, 2019 62.89 62.96 62.78 62.96 146,200 -0.07(-0.11%)
Aug 15, 2019 62.79 63.06 62.77 63.03 151,240 +0.29(+0.46%)
Aug 14, 2019 62.71 62.78 62.68 62.74 98,682 +0.26(+0.42%)
Aug 13, 2019 62.67 62.67 62.39 62.48 86,138 -0.21(-0.33%)
Aug 12, 2019 62.60 62.74 62.58 62.69 109,655 +0.25(+0.40%)
Aug 09, 2019 62.52 62.57 62.41 62.44 148,200 -0.11(-0.18%)
Aug 08, 2019 62.42 62.55 62.25 62.55 584,470 +0.04(+0.06%)
Aug 07, 2019 62.83 62.84 62.51 62.51 138,367 +0.00(+0.00%)
Aug 06, 2019 62.39 62.54 62.36 62.51 175,153 +0.06(+0.10%)
Aug 05, 2019 62.38 62.52 62.35 62.45 145,910 +0.35(+0.56%)
Aug 02, 2019 62.03 62.12 61.99 62.10 103,100 +0.08(+0.13%)
Aug 01, 2019 61.61 62.08 61.59 62.02 191,251 +0.36(+0.58%)
Jul 31, 2019 61.61 61.70 61.41 61.66 115,447 +0.06(+0.10%)
Jul 30, 2019 61.61 61.61 61.54 61.60 1,035,857 +0.01(+0.02%)
Jul 29, 2019 61.59 61.62 61.56 61.59 93,708 +0.05(+0.08%)
Jul 26, 2019 61.53 61.55 61.48 61.54 171,000 -0.02(-0.03%)
Jul 25, 2019 61.58 61.58 61.48 61.56 71,643 -0.05(-0.08%)
Jul 24, 2019 61.63 61.66 61.60 61.61 80,288 +0.01(+0.02%)
Jul 23, 2019 61.62 61.66 61.56 61.60 74,711 -0.05(-0.08%)
Jul 22, 2019 61.70 61.70 61.63 61.65 63,357 +0.02(+0.03%)
Jul 19, 2019 61.61 61.66 61.59 61.63 78,000 -0.10(-0.16%)
Jul 18, 2019 61.55 61.75 61.53 61.73 81,213 +0.16(+0.26%)
Jul 17, 2019 61.47 61.59 61.47 61.57 137,593 +0.17(+0.28%)
Jul 16, 2019 61.36 61.41 61.31 61.40 97,500 -0.10(-0.16%)
Jul 15, 2019 61.45 61.50 61.44 61.50 76,528 +0.10(+0.16%)
Jul 12, 2019 61.36 61.43 61.34 61.40 67,000 +0.04(+0.07%)
Jul 11, 2019 61.50 61.53 61.34 61.36 425,465 -0.19(-0.31%)
Jul 10, 2019 61.52 61.58 61.46 61.55 97,989 +0.11(+0.18%)
Jul 09, 2019 61.49 61.49 61.40 61.44 69,118 -0.04(-0.07%)
Jul 08, 2019 61.59 61.61 61.48 61.48 78,496 -0.04(-0.07%)
Jul 05, 2019 61.54 61.55 61.44 61.52 213,600 -0.31(-0.50%)
Jul 03, 2019 61.81 61.86 61.81 61.83 86,800 +0.06(+0.11%)
Jul 02, 2019 61.66 61.80 61.66 61.77 233,420 +0.13(+0.22%)
Jul 01, 2019 61.70 61.71 61.57 61.63 242,251 -0.17(-0.28%)
Jun 28, 2019 61.74 61.84 61.73 61.80 111,400 +0.01(+0.02%)
Jun 27, 2019 61.72 61.81 61.69 61.79 100,372 +0.13(+0.21%)
Jun 26, 2019 61.79 61.79 61.64 61.66 78,054 -0.20(-0.32%)
Jun 25, 2019 61.84 61.91 61.78 61.86 97,256 +0.06(+0.10%)
Jun 24, 2019 61.71 61.81 61.71 61.80 104,178 +0.18(+0.29%)
Jun 21, 2019 61.68 61.69 61.58 61.62 99,700 -0.17(-0.28%)
Jun 20, 2019 61.84 61.92 61.77 61.79 113,937 +0.08(+0.13%)
Jun 19, 2019 61.44 61.75 61.42 61.71 105,821 +0.15(+0.24%)
Jun 18, 2019 61.67 61.67 61.51 61.56 151,829 +0.06(+0.11%)
Jun 17, 2019 61.48 61.53 61.45 61.50 116,329 +0.02(+0.03%)
Jun 14, 2019 61.45 61.53 61.45 61.48 123,700 -0.03(-0.05%)
Jun 13, 2019 61.44 61.54 61.41 61.51 71,090 +0.13(+0.21%)
Jun 12, 2019 61.30 61.40 61.30 61.38 118,542 +0.12(+0.20%)
Jun 11, 2019 61.21 61.29 61.20 61.26 99,743 -0.01(-0.02%)
Jun 10, 2019 61.31 61.34 61.24 61.27 297,229 -0.18(-0.29%)
Jun 07, 2019 61.53 61.55 61.40 61.45 73,700 +0.15(+0.24%)
Jun 06, 2019 61.35 61.44 61.29 61.30 1,738,784 -0.07(-0.11%)
Jun 05, 2019 61.44 61.49 61.34 61.37 2,603,844 +0.05(+0.08%)
Jun 04, 2019 61.28 61.38 61.22 61.32 954,934 -0.13(-0.21%)
Jun 03, 2019 61.31 61.52 61.26 61.45 15,228,636 +0.12(+0.20%)
May 31, 2019 61.17 61.36 61.15 61.33 125,800 +0.32(+0.52%)
May 30, 2019 60.90 61.03 60.84 61.01 55,885 +0.13(+0.21%)
May 29, 2019 61.00 61.03 60.88 60.88 55,731 +0.01(+0.02%)
May 28, 2019 60.82 60.89 60.78 60.87 50,168 +0.15(+0.25%)
May 24, 2019 60.72 60.75 60.67 60.72 31,500 -0.01(-0.02%)
May 23, 2019 60.57 60.82 60.57 60.73 21,625 +0.24(+0.40%)
May 22, 2019 60.41 60.51 60.41 60.49 42,134 +0.13(+0.22%)
May 21, 2019 60.40 60.40 60.34 60.35 38,801 -0.09(-0.14%)
May 20, 2019 60.48 60.52 60.41 60.44 63,779 -0.04(-0.07%)
May 17, 2019 60.56 60.56 60.46 60.48 49,000 +0.01(+0.02%)
May 16, 2019 60.46 60.51 60.44 60.47 35,659 -0.07(-0.12%)
May 15, 2019 60.62 60.62 60.50 60.54 97,020 +0.11(+0.18%)
May 14, 2019 60.44 60.44 60.38 60.43 53,993 -0.05(-0.08%)
May 13, 2019 60.43 60.48 60.40 60.48 44,622 +0.27(+0.45%)
May 10, 2019 60.28 60.34 60.21 60.21 98,100 -0.04(-0.07%)
May 09, 2019 60.27 60.35 60.21 60.25 28,055 +0.11(+0.19%)
May 08, 2019 60.27 60.27 60.11 60.14 112,113 -0.06(-0.10%)
May 07, 2019 60.17 60.24 60.17 60.20 212,179 +0.11(+0.19%)
May 06, 2019 60.15 60.15 60.08 60.09 80,707 +0.13(+0.21%)
May 03, 2019 59.97 60.02 59.93 59.96 239,300 +0.04(+0.07%)
May 02, 2019 60.00 60.01 59.91 59.92 41,835 -0.13(-0.22%)
May 01, 2019 60.11 60.28 60.00 60.05 95,528 -0.15(-0.25%)
Apr 30, 2019 60.06 60.22 60.06 60.20 216,852 +0.08(+0.13%)
Apr 29, 2019 60.12 60.13 60.07 60.12 440,741 -0.04(-0.07%)
Apr 26, 2019 60.19 60.19 60.15 60.16 89,700 +0.09(+0.15%)
Apr 25, 2019 60.10 60.11 60.05 60.07 34,091 -0.03(-0.05%)
Apr 24, 2019 60.08 60.10 60.07 60.10 45,983 +0.14(+0.23%)
Apr 23, 2019 59.95 59.96 59.92 59.96 48,894 +0.08(+0.13%)
Apr 22, 2019 59.88 59.89 59.84 59.88 56,021 -0.03(-0.05%)
Apr 18, 2019 59.90 59.93 59.87 59.91 62,600 +0.08(+0.13%)
Apr 17, 2019 59.78 59.86 59.78 59.83 119,622 +0.05(+0.08%)
Apr 16, 2019 59.85 59.85 59.78 59.78 56,697 -0.15(-0.25%)
Apr 15, 2019 59.88 59.93 59.87 59.93 86,357 +0.06(+0.10%)
Apr 12, 2019 59.90 59.93 59.85 59.87 87,800 -0.20(-0.33%)
Apr 11, 2019 60.09 60.10 60.04 60.07 164,424 -0.09(-0.15%)
Apr 10, 2019 60.11 60.18 60.11 60.16 56,842 +0.12(+0.20%)
Apr 09, 2019 60.07 60.10 60.04 60.04 53,403 +0.04(+0.07%)
Apr 08, 2019 60.05 60.05 59.98 60.00 43,428 -0.05(-0.07%)
Apr 05, 2019 60.01 60.05 59.98 60.05 36,200 +0.02(+0.04%)
Apr 04, 2019 59.99 60.04 59.98 60.02 207,676 +0.05(+0.08%)
Apr 03, 2019 59.97 60.02 59.96 59.97 82,489 -0.12(-0.20%)
Apr 02, 2019 60.09 60.12 60.06 60.09 94,868 +0.08(+0.13%)
Apr 01, 2019 60.17 60.17 59.99 60.01 145,590 -0.39(-0.65%)
Mar 29, 2019 60.31 60.40 60.31 60.40 117,100 -0.08(-0.13%)
Mar 28, 2019 60.48 60.50 60.42 60.48 50,430 -0.03(-0.05%)
Mar 27, 2019 60.52 60.61 60.48 60.51 44,565 +0.12(+0.20%)
Mar 26, 2019 60.34 60.44 60.31 60.39 70,623 -0.03(-0.05%)
Mar 25, 2019 60.31 60.48 60.27 60.42 47,463 +0.15(+0.25%)
Mar 22, 2019 60.14 60.30 60.14 60.27 67,600 +0.31(+0.51%)
Mar 21, 2019 60.02 60.03 59.94 59.96 45,149 -0.02(-0.03%)
Mar 20, 2019 59.75 60.01 59.75 59.98 154,839 +0.27(+0.45%)
Mar 19, 2019 59.69 59.74 59.68 59.71 36,214 -0.04(-0.07%)
Mar 18, 2019 59.76 59.80 59.72 59.75 68,002 -0.02(-0.03%)
Mar 15, 2019 59.80 59.82 59.74 59.77 100,600 +0.08(+0.13%)
Mar 14, 2019 59.72 59.73 59.65 59.69 42,634 -0.03(-0.05%)
Mar 13, 2019 59.70 59.74 59.67 59.72 32,262 +0.01(+0.02%)
Mar 12, 2019 59.65 59.75 59.65 59.71 41,150 +0.09(+0.15%)
Mar 11, 2019 59.67 59.67 59.60 59.62 55,219 -0.03(-0.05%)
Mar 08, 2019 59.62 59.68 59.61 59.65 52,200 +0.06(+0.10%)
Mar 07, 2019 59.55 59.63 59.55 59.59 43,712 +0.14(+0.24%)
Mar 06, 2019 59.37 59.46 59.35 59.45 69,059 +0.10(+0.17%)
Mar 05, 2019 59.28 59.35 59.23 59.35 37,716 +0.03(+0.05%)
Mar 04, 2019 59.27 59.35 59.23 59.32 61,027 +0.11(+0.19%)
Mar 01, 2019 59.25 59.30 59.20 59.21 114,100 -0.25(-0.42%)
Feb 28, 2019 59.52 59.52 59.41 59.46 114,850 -0.09(-0.15%)
Feb 27, 2019 59.61 59.61 59.51 59.55 47,185 -0.09(-0.15%)
Feb 26, 2019 59.64 59.68 59.60 59.64 196,441 +0.08(+0.13%)
Feb 25, 2019 59.55 59.56 59.51 59.56 73,181 -0.01(-0.02%)
Feb 22, 2019 59.53 59.62 59.53 59.57 50,200 +0.11(+0.18%)
Feb 21, 2019 59.48 59.49 59.44 59.46 25,846 -0.13(-0.22%)
Feb 20, 2019 59.61 59.63 59.56 59.59 52,628 -0.01(-0.02%)
Feb 19, 2019 59.60 59.61 59.55 59.60 136,030 +0.11(+0.18%)
Feb 15, 2019 59.49 59.52 59.49 59.49 45,600 -0.07(-0.12%)
Feb 14, 2019 59.58 59.59 59.51 59.56 68,736 +0.18(+0.30%)
Feb 13, 2019 59.35 59.42 59.34 59.38 36,812 -0.08(-0.13%)
Feb 12, 2019 59.49 59.52 59.44 59.46 246,800 -0.06(-0.10%)
Feb 11, 2019 59.55 59.55 59.50 59.52 196,599 -0.09(-0.15%)
Feb 08, 2019 59.61 59.64 59.59 59.61 222,700 +0.05(+0.08%)
Feb 07, 2019 59.54 59.61 59.50 59.56 84,513 +0.13(+0.22%)
Feb 06, 2019 59.44 59.46 59.39 59.43 65,714 +0.07(+0.12%)
Feb 05, 2019 59.34 59.42 59.34 59.36 71,342 +0.05(+0.08%)
Feb 04, 2019 59.32 59.33 59.28 59.31 187,734 -0.06(-0.10%)
Feb 01, 2019 59.53 59.53 59.36 59.37 427,600 -0.35(-0.59%)
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.