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 31, 2012 61.14 61.23 61.14 61.22 3,937 +0.08(+0.13%)
Oct 26, 2012 61.09 61.14 61.14 61.14 2,900 +0.16(+0.26%)
Oct 25, 2012 61.00 61.04 60.98 60.98 5,522 -0.13(-0.21%)
Oct 24, 2012 61.06 61.11 61.06 61.11 7,611 -0.00(-0.00%)
Oct 23, 2012 61.10 61.13 61.09 61.11 8,993 +0.02(+0.03%)
Oct 19, 2012 61.04 61.12 61.04 61.10 7,409 +0.06(+0.10%)
Oct 18, 2012 61.07 61.08 61.03 61.03 6,069 -0.05(-0.08%)
Oct 17, 2012 61.13 61.13 61.04 61.08 4,138 -0.12(-0.20%)
Oct 16, 2012 61.25 61.25 61.20 61.20 6,487 -0.11(-0.18%)
Oct 15, 2012 61.25 61.31 61.25 61.31 13,439 +0.06(+0.10%)
Oct 12, 2012 61.25 61.30 61.25 61.25 3,572 -0.04(-0.07%)
Oct 11, 2012 61.20 61.29 61.20 61.29 3,097 +0.04(+0.06%)
Oct 10, 2012 61.25 61.30 61.21 61.25 4,509 +0.02(+0.03%)
Oct 09, 2012 61.19 61.26 61.19 61.23 4,401 -0.04(-0.06%)
Oct 08, 2012 61.17 61.32 61.17 61.27 9,392 +0.08(+0.13%)
Oct 05, 2012 61.25 61.27 61.19 61.19 9,404 -0.13(-0.21%)
Oct 04, 2012 61.33 61.37 61.31 61.32 33,865 -0.03(-0.05%)
Oct 03, 2012 61.33 61.37 61.31 61.35 2,927 -0.00(-0.00%)
Oct 02, 2012 61.34 61.37 61.34 61.35 9,804 +0.00(+0.01%)
Oct 01, 2012 61.38 61.38 61.32 61.35 16,292 -0.07(-0.12%)
Sep 28, 2012 61.45 61.46 61.40 61.42 18,087 +0.00(+0.00%)
Sep 27, 2012 61.39 61.43 61.39 61.42 39,731 +0.03(+0.04%)
Sep 26, 2012 61.35 61.41 61.34 61.39 11,903 +0.08(+0.13%)
Sep 25, 2012 61.30 61.33 61.25 61.31 5,692 +0.04(+0.07%)
Sep 24, 2012 61.27 61.30 61.27 61.27 5,001 +0.04(+0.07%)
Sep 21, 2012 61.20 61.25 61.17 61.23 45,173 +0.05(+0.09%)
Sep 20, 2012 61.25 61.26 61.16 61.18 96,501 -0.01(-0.02%)
Sep 19, 2012 61.21 61.23 61.18 61.19 13,271 +0.02(+0.03%)
Sep 18, 2012 61.19 61.22 61.17 61.17 7,932 +0.04(+0.06%)
Sep 17, 2012 61.15 61.15 61.13 61.13 3,509 +0.03(+0.05%)
Sep 14, 2012 61.21 61.21 61.08 61.10 7,966 -0.18(-0.29%)
Sep 13, 2012 61.26 61.32 61.16 61.28 8,135 +0.07(+0.11%)
Sep 12, 2012 61.23 61.25 61.19 61.21 29,492 -0.06(-0.10%)
Sep 11, 2012 61.26 61.29 61.26 61.27 3,001 -0.03(-0.05%)
Sep 10, 2012 61.31 61.33 61.27 61.30 6,097 -0.02(-0.03%)
Sep 07, 2012 61.41 61.41 61.30 61.32 6,831 +0.06(+0.09%)
Sep 06, 2012 61.28 61.33 61.26 61.26 3,584 -0.15(-0.24%)
Sep 05, 2012 61.37 61.43 61.37 61.41 6,925 +0.01(+0.01%)
Sep 04, 2012 61.37 61.45 61.37 61.40 7,776 -0.08(-0.13%)
Aug 31, 2012 61.35 61.52 61.35 61.48 10,461 +0.08(+0.14%)
Aug 30, 2012 61.33 61.40 61.33 61.40 4,394 +0.08(+0.13%)
Aug 29, 2012 61.38 61.38 61.29 61.32 48,909 +0.01(+0.02%)
Aug 27, 2012 61.36 61.36 61.30 61.31 6,289 +0.03(+0.05%)
Aug 24, 2012 61.30 61.30 61.25 61.28 8,959 -0.02(-0.03%)
Aug 23, 2012 61.26 61.32 61.26 61.30 17,986 +0.06(+0.11%)
Aug 22, 2012 61.15 61.24 61.14 61.23 4,375 +0.16(+0.26%)
Aug 21, 2012 61.03 61.08 61.01 61.07 24,900 +0.02(+0.04%)
Aug 20, 2012 61.04 61.09 61.01 61.05 15,772 +0.02(+0.03%)
Aug 17, 2012 61.01 61.07 61.01 61.03 8,333 +0.01(+0.02%)
Aug 16, 2012 61.06 61.10 60.98 61.02 5,784 -0.04(-0.07%)
Aug 15, 2012 61.10 61.12 61.05 61.06 8,500 -0.11(-0.18%)
Aug 14, 2012 61.19 61.22 61.17 61.17 12,180 -0.17(-0.28%)
Aug 13, 2012 61.36 61.36 61.29 61.34 5,409 +0.06(+0.10%)
Aug 10, 2012 61.33 61.34 61.27 61.28 4,448 +0.05(+0.08%)
Aug 09, 2012 61.22 61.23 61.17 61.23 8,956 +0.01(+0.02%)
Aug 08, 2012 61.26 61.28 61.22 61.22 8,531 -0.07(-0.11%)
Aug 07, 2012 61.27 61.29 61.24 61.29 5,893 -0.10(-0.16%)
Aug 06, 2012 61.41 61.43 61.38 61.39 6,686 +0.02(+0.04%)
Aug 03, 2012 61.42 61.42 61.34 61.37 7,036 -0.11(-0.19%)
Aug 02, 2012 61.48 61.53 61.47 61.48 5,961 +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.