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, 2014 59.77 59.95 59.95 59.95 23,700 +0.11(+0.18%)
Dec 30, 2014 59.87 59.88 59.76 59.84 11,971 +0.02(+0.03%)
Dec 29, 2014 59.74 59.84 59.74 59.82 3,279 +0.03(+0.05%)
Dec 26, 2014 59.72 59.82 59.72 59.79 34,862 +0.05(+0.08%)
Dec 24, 2014 59.69 59.74 59.74 59.74 10,700 +0.03(+0.05%)
Dec 23, 2014 59.75 59.80 59.70 59.71 12,277 -0.22(-0.36%)
Dec 22, 2014 59.93 59.98 59.70 59.93 188,725 +0.06(+0.10%)
Dec 19, 2014 59.86 60.02 59.86 59.87 10,863 -0.02(-0.03%)
Dec 18, 2014 59.97 59.97 59.86 59.89 5,035 -0.22(-0.37%)
Dec 17, 2014 60.15 60.17 60.07 60.11 5,775 -0.03(-0.05%)
Dec 16, 2014 60.20 60.24 60.13 60.14 24,019 +0.12(+0.20%)
Dec 15, 2014 60.15 60.15 60.02 60.02 4,102 -0.22(-0.37%)
Dec 12, 2014 60.03 60.24 60.03 60.24 9,345 +0.27(+0.45%)
Dec 11, 2014 59.97 60.04 59.90 59.97 4,632 -0.13(-0.22%)
Dec 10, 2014 60.01 60.10 59.95 60.10 5,239 +0.20(+0.33%)
Dec 09, 2014 59.97 60.01 59.86 59.90 11,922 +0.06(+0.10%)
Dec 08, 2014 59.82 59.94 59.82 59.84 13,528 +0.00(+0.01%)
Dec 05, 2014 59.84 59.84 59.78 59.84 1,505 -0.16(-0.27%)
Dec 04, 2014 60.01 60.03 59.94 60.00 3,248 +0.00(+0.00%)
Dec 03, 2014 59.94 60.00 59.90 60.00 15,874 -0.02(-0.03%)
Dec 02, 2014 60.06 60.06 59.96 60.02 23,711 -0.12(-0.20%)
Dec 01, 2014 60.15 60.25 60.05 60.14 9,096 -0.03(-0.05%)
Nov 28, 2014 60.19 60.58 60.11 60.17 5,739 +0.07(+0.12%)
Nov 26, 2014 60.10 60.10 60.10 60.10 12,100 -0.01(-0.02%)
Nov 25, 2014 60.06 60.12 59.96 60.11 6,870 +0.16(+0.27%)
Nov 24, 2014 59.89 60.02 59.89 59.95 8,172 -0.00(-0.00%)
Nov 21, 2014 59.99 60.01 59.89 59.95 12,394 +0.00(+0.00%)
Nov 20, 2014 59.91 59.98 59.91 59.95 23,344 +0.03(+0.05%)
Nov 19, 2014 59.86 59.99 59.86 59.92 12,822 -0.07(-0.12%)
Nov 18, 2014 59.95 59.99 59.91 59.99 9,316 +0.04(+0.07%)
Nov 17, 2014 59.88 59.95 59.86 59.95 6,168 +0.04(+0.06%)
Nov 14, 2014 59.90 60.01 59.85 59.91 6,297 -0.02(-0.03%)
Nov 13, 2014 59.91 59.95 59.85 59.93 54,040 +0.05(+0.08%)
Nov 12, 2014 59.94 59.96 59.83 59.88 7,701 +0.11(+0.18%)
Nov 11, 2014 59.87 59.95 59.75 59.77 68,345 -0.03(-0.05%)
Nov 10, 2014 59.89 59.97 59.80 59.80 4,194 -0.17(-0.28%)
Nov 07, 2014 59.87 59.97 59.82 59.97 2,272 +0.17(+0.29%)
Nov 06, 2014 59.86 59.87 59.74 59.80 98,553 -0.08(-0.13%)
Nov 05, 2014 59.88 59.88 59.75 59.88 12,958 +0.03(+0.06%)
Nov 04, 2014 59.82 59.95 59.80 59.85 15,643 +0.04(+0.07%)
Nov 03, 2014 59.97 59.97 59.75 59.80 51,522 -0.16(-0.26%)
Oct 31, 2014 60.02 60.02 59.89 59.96 7,232 +0.03(+0.05%)
Oct 30, 2014 60.03 60.05 59.92 59.93 29,924 +0.01(+0.02%)
Oct 29, 2014 60.08 63.02 59.86 59.92 16,381 -0.22(-0.36%)
Oct 28, 2014 60.07 60.17 60.05 60.14 8,975 +0.00(+0.00%)
Oct 27, 2014 60.17 60.09 60.11 60.14 14,886 +0.05(+0.08%)
Oct 24, 2014 60.13 60.18 60.06 60.09 6,148 +0.01(+0.02%)
Oct 23, 2014 60.17 60.17 60.03 60.08 16,256 -0.11(-0.18%)
Oct 22, 2014 60.17 60.21 60.12 60.19 4,878 -0.02(-0.03%)
Oct 21, 2014 60.21 60.27 60.15 60.21 4,084 -0.06(-0.10%)
Oct 20, 2014 60.23 60.28 60.22 60.27 6,294 +0.06(+0.10%)
Oct 17, 2014 60.17 60.22 60.13 60.21 32,324 -0.06(-0.10%)
Oct 16, 2014 60.43 60.43 60.23 60.27 38,342 -0.05(-0.09%)
Oct 15, 2014 60.50 60.64 60.27 60.32 16,581 +0.16(+0.27%)
Oct 14, 2014 60.15 60.16 60.13 60.16 1,922 +0.05(+0.08%)
Oct 13, 2014 60.07 60.17 60.07 60.11 2,502 +0.11(+0.19%)
Oct 10, 2014 59.98 60.00 59.85 60.00 15,754 +0.05(+0.08%)
Oct 09, 2014 59.98 59.98 59.91 59.95 10,737 -0.06(-0.10%)
Oct 08, 2014 59.86 60.01 59.85 60.01 23,599 +0.16(+0.27%)
Oct 07, 2014 59.78 59.85 59.76 59.85 8,804 +0.12(+0.20%)
Oct 06, 2014 59.74 59.74 59.69 59.73 3,570 +0.09(+0.15%)
Oct 03, 2014 59.59 59.65 59.58 59.64 14,884 -0.08(-0.14%)
Oct 02, 2014 59.70 59.90 59.65 59.72 18,209 +0.02(+0.03%)
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.