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 30, 2016 59.66 59.66 59.66 0 +0.10(+0.17%)
Dec 29, 2016 59.46 59.62 59.46 59.56 40,400 +0.08(+0.13%)
Dec 28, 2016 59.34 59.48 59.31 59.48 83,098 +0.08(+0.13%)
Dec 27, 2016 59.44 59.46 59.38 59.40 37,608 -0.08(-0.13%)
Dec 23, 2016 59.48 59.48 59.48 0 +0.01(+0.02%)
Dec 22, 2016 59.44 59.47 59.42 59.47 143,475 +0.03(+0.05%)
Dec 21, 2016 59.42 59.49 59.42 59.44 82,935 +0.00(+0.00%)
Dec 20, 2016 59.42 59.44 59.36 59.44 714,461 -0.00(-0.00%)
Dec 19, 2016 59.40 59.47 59.38 59.44 38,055 +0.13(+0.22%)
Dec 16, 2016 59.31 59.42 59.27 59.31 92,289 +0.00(+0.00%)
Dec 15, 2016 59.32 59.35 59.24 59.31 52,847 -0.08(-0.13%)
Dec 14, 2016 59.68 59.73 59.36 59.39 28,379 -0.25(-0.42%)
Dec 13, 2016 59.70 59.70 59.62 59.64 96,066 -0.01(-0.02%)
Dec 12, 2016 59.64 59.70 59.61 59.65 18,321 -0.01(-0.02%)
Dec 09, 2016 59.79 59.88 59.61 59.66 104,611 -0.14(-0.23%)
Dec 08, 2016 59.80 59.82 59.74 59.80 75,843 -0.07(-0.12%)
Dec 07, 2016 59.82 59.87 59.76 59.87 38,353 +0.12(+0.20%)
Dec 06, 2016 59.76 59.78 59.72 59.75 31,226 +0.02(+0.03%)
Dec 05, 2016 59.68 59.79 59.64 59.73 49,784 -0.03(-0.05%)
Dec 02, 2016 59.64 59.79 59.64 59.76 25,001 +0.18(+0.30%)
Dec 01, 2016 59.64 59.64 59.54 59.58 33,215 -0.20(-0.33%)
Nov 30, 2016 59.81 59.82 59.76 59.78 29,923 -0.15(-0.25%)
Nov 29, 2016 59.88 59.94 59.82 59.93 65,907 +0.04(+0.07%)
Nov 28, 2016 59.82 59.89 59.80 59.89 37,315 +0.13(+0.22%)
Nov 25, 2016 59.82 59.82 59.72 59.76 8,731 -0.01(-0.02%)
Nov 23, 2016 59.77 59.77 59.77 0 -0.16(-0.27%)
Nov 22, 2016 59.91 59.97 59.87 59.93 29,937 +0.07(+0.12%)
Nov 21, 2016 59.93 59.93 59.83 59.86 46,626 +0.00(+0.00%)
Nov 18, 2016 59.95 60.00 59.83 59.86 58,498 -0.15(-0.25%)
Nov 17, 2016 60.06 60.49 59.96 60.01 108,865 -0.10(-0.17%)
Nov 16, 2016 60.01 60.11 60.01 60.11 45,077 +0.01(+0.02%)
Nov 15, 2016 60.07 60.11 60.02 60.10 70,101 +0.03(+0.05%)
Nov 14, 2016 60.10 60.17 60.03 60.07 28,364 -0.23(-0.38%)
Nov 11, 2016 60.36 60.44 60.24 60.30 14,835 -0.02(-0.03%)
Nov 10, 2016 60.42 60.48 60.31 60.32 29,810 -0.12(-0.20%)
Nov 09, 2016 60.77 60.78 60.44 60.44 59,643 -0.36(-0.59%)
Nov 08, 2016 60.89 60.91 60.80 60.80 41,568 -0.14(-0.23%)
Nov 07, 2016 60.99 60.99 60.93 60.94 15,336 -0.11(-0.18%)
Nov 04, 2016 60.98 61.07 60.98 61.05 12,081 +0.06(+0.10%)
Nov 03, 2016 60.95 61.00 60.94 60.99 23,471 +0.01(+0.02%)
Nov 02, 2016 60.90 61.01 60.90 60.98 42,711 +0.09(+0.15%)
Nov 01, 2016 60.83 60.96 60.80 60.89 22,594 -0.06(-0.10%)
Oct 31, 2016 60.92 60.95 60.91 60.95 11,034 +0.05(+0.08%)
Oct 28, 2016 60.86 60.90 60.83 60.90 11,046 +0.06(+0.10%)
Oct 27, 2016 60.89 60.94 60.80 60.84 14,524 -0.10(-0.16%)
Oct 26, 2016 60.93 60.95 60.93 60.94 5,360 -0.04(-0.07%)
Oct 25, 2016 60.98 61.03 60.96 60.98 27,294 -0.03(-0.05%)
Oct 24, 2016 61.04 61.04 60.98 61.01 19,474 -0.02(-0.03%)
Oct 21, 2016 61.01 61.06 61.01 61.03 11,573 -0.02(-0.03%)
Oct 20, 2016 61.11 61.11 61.02 61.05 75,361 -0.02(-0.03%)
Oct 19, 2016 61.02 61.10 61.02 61.07 12,108 +0.03(+0.05%)
Oct 18, 2016 60.96 61.08 60.96 61.04 37,226 +0.06(+0.10%)
Oct 17, 2016 60.98 61.03 60.97 60.98 18,353 +0.02(+0.03%)
Oct 14, 2016 60.90 61.03 60.90 60.96 19,802 +0.00(+0.00%)
Oct 13, 2016 60.93 61.08 60.93 60.96 15,669 +0.05(+0.08%)
Oct 12, 2016 60.85 60.96 60.74 60.91 52,092 -0.01(-0.02%)
Oct 11, 2016 60.87 60.97 60.87 60.92 24,074 +0.08(+0.13%)
Oct 10, 2016 61.24 61.24 60.60 60.84 13,754 -0.14(-0.23%)
Oct 07, 2016 60.95 60.98 60.91 60.98 25,500 +0.03(+0.05%)
Oct 06, 2016 60.95 61.03 60.94 60.95 10,306 -0.07(-0.11%)
Oct 05, 2016 61.06 61.08 60.98 61.02 32,048 -0.06(-0.10%)
Oct 04, 2016 61.14 61.15 61.07 61.08 810,921 -0.09(-0.15%)
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.