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 29, 2010 60.33 60.36 60.27 60.33 5,864 +0.15(+0.26%)
Oct 28, 2010 60.11 60.26 60.10 60.17 6,633 +0.16(+0.27%)
Oct 27, 2010 60.11 60.11 59.99 60.01 10,246 -0.32(-0.53%)
Oct 25, 2010 60.41 60.48 60.30 60.32 14,236 -0.02(-0.03%)
Oct 22, 2010 60.28 60.37 60.28 60.34 14,798 -0.05(-0.08%)
Oct 21, 2010 60.39 60.47 60.34 60.39 8,290 -0.10(-0.17%)
Oct 20, 2010 60.38 60.53 60.38 60.49 2,956 +0.02(+0.03%)
Oct 19, 2010 60.38 60.47 60.36 60.47 3,889 +0.05(+0.08%)
Oct 18, 2010 60.32 60.43 60.32 60.42 14,608 +0.17(+0.28%)
Oct 15, 2010 60.34 60.34 60.20 60.25 10,829 -0.05(-0.09%)
Oct 14, 2010 60.47 60.47 60.30 60.30 10,153 -0.17(-0.28%)
Oct 13, 2010 60.42 60.48 60.32 60.47 14,997 +0.04(+0.06%)
Oct 12, 2010 60.57 60.57 60.43 60.43 4,446 -0.13(-0.21%)
Oct 11, 2010 60.50 60.59 60.49 60.56 7,224 +0.10(+0.17%)
Oct 08, 2010 60.46 60.61 60.46 60.46 10,890 -0.05(-0.08%)
Oct 07, 2010 60.50 60.52 60.44 60.51 13,071 +0.08(+0.12%)
Oct 06, 2010 60.50 60.52 60.40 60.43 5,601 +0.15(+0.26%)
Oct 05, 2010 60.34 60.34 60.27 60.28 12,864 -0.02(-0.03%)
Oct 04, 2010 60.18 60.30 60.18 60.30 70,764 +0.17(+0.28%)
Oct 01, 2010 60.13 60.20 60.11 60.13 8,322 -0.13(-0.22%)
Sep 30, 2010 60.27 60.27 60.15 60.26 6,115 -0.01(-0.02%)
Sep 29, 2010 60.27 60.34 60.21 60.27 23,381 -0.04(-0.07%)
Sep 28, 2010 60.25 60.37 60.21 60.31 9,478 +0.12(+0.19%)
Sep 27, 2010 60.15 60.23 60.15 60.20 8,627 +0.21(+0.34%)
Sep 24, 2010 60.01 60.10 59.99 59.99 35,619 -0.14(-0.23%)
Sep 23, 2010 60.28 60.28 60.10 60.13 6,443 -0.01(-0.02%)
Sep 22, 2010 60.21 60.23 60.10 60.14 10,761 +0.04(+0.07%)
Sep 21, 2010 60.00 60.10 59.88 60.10 8,656 +0.19(+0.32%)
Sep 20, 2010 59.79 59.91 59.77 59.91 18,194 +0.21(+0.35%)
Sep 17, 2010 59.70 59.86 59.70 59.70 55,118 -0.13(-0.22%)
Sep 15, 2010 59.87 59.93 59.78 59.83 9,726 +0.02(+0.03%)
Sep 14, 2010 59.81 59.86 59.75 59.81 39,019 +0.10(+0.16%)
Sep 13, 2010 59.59 59.72 59.52 59.71 9,773 +0.22(+0.38%)
Sep 10, 2010 59.57 59.57 59.48 59.49 13,469 -0.09(-0.15%)
Sep 09, 2010 59.77 59.77 59.54 59.58 10,925 -0.23(-0.38%)
Sep 08, 2010 59.83 59.92 59.79 59.81 14,435 -0.15(-0.25%)
Sep 07, 2010 59.82 59.96 59.82 59.96 16,256 +0.27(+0.45%)
Sep 03, 2010 59.69 59.78 59.61 59.69 13,157 -0.20(-0.33%)
Sep 02, 2010 59.92 59.93 59.84 59.89 11,567 -0.05(-0.08%)
Sep 01, 2010 60.06 60.07 59.83 59.94 59,133 -0.23(-0.38%)
Aug 31, 2010 60.23 60.26 60.11 60.17 33,940 +0.05(+0.08%)
Aug 30, 2010 60.04 60.13 59.98 60.12 9,660 +0.27(+0.45%)
Aug 27, 2010 59.85 60.11 59.81 59.85 6,668 -0.32(-0.53%)
Aug 26, 2010 60.10 60.17 60.02 60.17 13,296 +0.15(+0.25%)
Aug 25, 2010 60.30 60.31 60.02 60.02 16,299 -0.19(-0.32%)
Aug 24, 2010 60.08 60.27 60.08 60.21 15,075 +0.25(+0.42%)
Aug 23, 2010 59.88 60.02 59.88 59.96 8,759 -0.02(-0.03%)
Aug 20, 2010 59.97 60.07 59.94 59.98 37,133 -0.11(-0.19%)
Aug 19, 2010 59.96 60.12 59.89 60.09 11,485 +0.18(+0.30%)
Aug 18, 2010 60.05 60.05 59.90 59.91 22,129 -0.01(-0.02%)
Aug 17, 2010 60.02 60.02 59.87 59.92 50,145 -0.17(-0.29%)
Aug 16, 2010 60.09 60.09 60.02 60.09 12,950 +0.18(+0.30%)
Aug 13, 2010 59.91 59.92 59.78 59.91 8,904 +0.12(+0.20%)
Aug 12, 2010 59.85 59.94 59.79 59.79 9,941 -0.08(-0.13%)
Aug 11, 2010 59.92 59.99 59.85 59.87 20,883 +0.10(+0.17%)
Aug 10, 2010 59.57 59.79 59.57 59.77 17,804 +0.16(+0.27%)
Aug 09, 2010 59.68 59.70 59.60 59.61 23,480 -0.03(-0.05%)
Aug 06, 2010 59.64 59.72 59.63 59.64 27,143 +0.11(+0.18%)
Aug 05, 2010 59.52 59.57 59.49 59.53 7,604 +0.08(+0.14%)
Aug 04, 2010 59.54 59.54 59.42 59.45 14,384 -0.08(-0.13%)
Aug 03, 2010 59.53 59.60 59.48 59.53 22,630 +0.12(+0.20%)
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.