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 (%)
Dec 31, 2013 59.06 59.12 59.12 59.12 20,100 +0.01(+0.01%)
Dec 30, 2013 59.10 59.14 59.10 59.11 4,221 +0.05(+0.09%)
Dec 27, 2013 59.08 59.14 59.04 59.06 1,769,140 -0.12(-0.20%)
Dec 26, 2013 59.18 59.18 59.15 59.18 3,966 +0.01(+0.02%)
Dec 24, 2013 59.19 59.22 59.16 59.16 7,394 -0.13(-0.21%)
Dec 23, 2013 59.27 59.31 59.26 59.29 119,642 -0.01(-0.02%)
Dec 20, 2013 59.30 59.35 59.30 59.30 48,212 -0.05(-0.08%)
Dec 19, 2013 59.37 59.37 59.29 59.35 12,327 -0.09(-0.15%)
Dec 18, 2013 59.45 59.52 59.40 59.44 22,910 -0.07(-0.11%)
Dec 17, 2013 59.48 59.51 59.45 59.51 10,544 +0.06(+0.09%)
Dec 16, 2013 59.46 59.46 59.42 59.45 17,845 +0.02(+0.03%)
Dec 13, 2013 59.44 59.45 59.42 59.43 10,550 -0.01(-0.02%)
Dec 12, 2013 59.43 59.46 59.39 59.44 34,536 -0.06(-0.10%)
Dec 11, 2013 59.53 59.55 59.48 59.50 20,032 -0.04(-0.07%)
Dec 10, 2013 59.54 59.57 59.51 59.54 5,306 +0.08(+0.13%)
Dec 09, 2013 59.47 59.48 59.45 59.46 4,726 +0.03(+0.05%)
Dec 06, 2013 59.47 59.49 59.43 59.43 48,033 -0.03(-0.05%)
Dec 05, 2013 59.45 59.52 59.45 59.46 9,586 -0.06(-0.10%)
Dec 04, 2013 59.47 59.54 59.47 59.52 5,211 -0.08(-0.13%)
Dec 03, 2013 59.59 59.64 59.59 59.60 23,690 +0.02(+0.03%)
Dec 02, 2013 59.65 59.65 59.56 59.58 1,591 -0.12(-0.20%)
Nov 29, 2013 59.66 59.71 59.66 59.70 58,881 -0.02(-0.03%)
Nov 27, 2013 59.74 59.75 59.70 59.72 4,832 -0.05(-0.08%)
Nov 26, 2013 59.77 59.78 59.76 59.77 757 +0.05(+0.08%)
Nov 25, 2013 59.71 59.73 59.70 59.72 19,039 +0.01(+0.02%)
Nov 22, 2013 59.64 59.71 59.64 59.71 55,902 +0.05(+0.08%)
Nov 21, 2013 59.60 59.71 59.60 59.66 3,462 -0.02(-0.04%)
Nov 20, 2013 59.68 59.75 59.68 59.69 4,875 -0.00(-0.01%)
Nov 19, 2013 59.70 59.71 59.66 59.69 15,743 -0.09(-0.15%)
Nov 18, 2013 59.75 59.78 59.74 59.78 5,315 +0.10(+0.17%)
Nov 15, 2013 59.69 59.70 59.67 59.68 4,648 -0.04(-0.06%)
Nov 14, 2013 59.67 59.72 59.66 59.72 2,114 +0.22(+0.37%)
Nov 12, 2013 59.50 59.53 59.50 59.50 744 -0.06(-0.10%)
Nov 11, 2013 59.52 59.62 59.52 59.56 1,762 +0.01(+0.01%)
Nov 08, 2013 59.62 59.62 59.54 59.55 4,460 -0.21(-0.35%)
Nov 07, 2013 59.74 59.78 59.73 59.76 4,124 +0.06(+0.10%)
Nov 06, 2013 59.66 59.72 59.66 59.70 4,399 +0.06(+0.10%)
Nov 05, 2013 59.65 59.65 59.60 59.64 4,999 -0.06(-0.10%)
Nov 04, 2013 59.73 59.73 59.69 59.70 3,958 +0.01(+0.02%)
Nov 01, 2013 59.75 59.75 59.67 59.69 117,409 -0.15(-0.25%)
Oct 31, 2013 59.83 59.91 59.78 59.84 8,691 +0.00(+0.00%)
Oct 30, 2013 59.85 59.91 59.83 59.84 1,534 -0.02(-0.03%)
Oct 29, 2013 59.84 59.87 59.84 59.86 7,183 +0.01(+0.02%)
Oct 28, 2013 59.80 59.88 59.80 59.85 5,281 -0.00(-0.00%)
Oct 25, 2013 59.85 59.87 59.85 59.85 836 +0.01(+0.02%)
Oct 24, 2013 59.90 59.90 59.81 59.84 6,241 -0.00(-0.00%)
Oct 23, 2013 59.81 59.89 59.81 59.84 5,481 +0.00(+0.01%)
Oct 22, 2013 59.80 59.85 59.80 59.84 7,208 +0.16(+0.26%)
Oct 21, 2013 59.68 59.71 59.67 59.68 6,790 -0.02(-0.03%)
Oct 18, 2013 59.72 59.75 59.70 59.70 17,985 -0.02(-0.03%)
Oct 17, 2013 59.68 59.76 59.68 59.72 6,950 +0.12(+0.20%)
Oct 16, 2013 59.49 59.63 59.47 59.60 13,952 +0.09(+0.15%)
Oct 15, 2013 59.49 59.55 59.49 59.51 13,897 +0.02(+0.03%)
Oct 14, 2013 59.52 59.58 59.47 59.49 30,602 -0.05(-0.09%)
Oct 11, 2013 59.58 59.61 59.54 59.54 13,873 +0.04(+0.06%)
Oct 10, 2013 59.45 59.53 59.45 59.51 8,172 -0.02(-0.04%)
Oct 09, 2013 59.58 59.58 59.53 59.53 8,527 -0.01(-0.02%)
Oct 08, 2013 59.57 59.59 59.54 59.54 34,840 -0.05(-0.08%)
Oct 07, 2013 59.61 59.65 59.58 59.59 21,055 +0.01(+0.02%)
Oct 04, 2013 59.63 59.63 59.58 59.58 3,194 -0.12(-0.20%)
Oct 03, 2013 59.77 59.77 59.66 59.70 14,087 +0.05(+0.08%)
Oct 02, 2013 59.58 59.69 59.58 59.65 24,065 +0.05(+0.09%)
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.