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 (%)
Feb 29, 2016 60.99 61.05 60.98 61.02 4,342,554 +0.02(+0.02%)
Feb 26, 2016 61.05 61.06 60.96 61.01 81,615 -0.15(-0.25%)
Feb 25, 2016 61.15 61.22 61.14 61.16 96,770 +0.07(+0.12%)
Feb 24, 2016 61.19 61.28 61.06 61.09 175,826 -0.01(-0.01%)
Feb 23, 2016 60.94 61.11 60.94 61.09 196,032 +0.06(+0.10%)
Feb 22, 2016 60.99 61.04 60.98 61.03 78,996 -0.03(-0.05%)
Feb 19, 2016 61.09 61.10 61.00 61.06 714,466 -0.01(-0.02%)
Feb 18, 2016 60.96 62.12 60.94 61.07 159,115 +0.12(+0.20%)
Feb 17, 2016 60.92 61.09 60.81 60.95 141,981 -0.06(-0.10%)
Feb 16, 2016 60.99 61.12 60.99 61.01 120,473 -0.08(-0.13%)
Feb 12, 2016 61.14 61.09 61.09 61.09 430,700 -0.18(-0.29%)
Feb 11, 2016 61.44 61.80 61.26 61.27 414,088 +0.06(+0.10%)
Feb 10, 2016 61.13 61.21 61.02 61.21 340,509 +0.07(+0.11%)
Feb 09, 2016 61.20 61.78 61.08 61.14 250,647 +0.01(+0.02%)
Feb 08, 2016 61.22 61.22 61.07 61.13 57,260 +0.21(+0.34%)
Feb 05, 2016 60.86 60.99 60.82 60.92 106,789 -0.02(-0.03%)
Feb 04, 2016 60.96 60.96 60.88 60.94 83,703 +0.04(+0.07%)
Feb 03, 2016 60.95 61.08 60.85 60.90 81,060 +0.03(+0.05%)
Feb 02, 2016 60.79 61.11 60.77 60.87 184,108 +0.23(+0.38%)
Feb 01, 2016 60.88 60.88 60.58 60.64 146,465 -0.17(-0.28%)
Jan 29, 2016 60.76 60.94 60.71 60.81 76,186 +0.14(+0.23%)
Jan 28, 2016 60.61 60.70 60.58 60.67 75,353 +0.06(+0.10%)
Jan 27, 2016 60.55 60.64 60.38 60.61 84,422 +0.01(+0.02%)
Jan 26, 2016 60.55 60.62 60.51 60.60 131,427 +0.06(+0.10%)
Jan 25, 2016 60.51 60.56 60.50 60.54 85,495 +0.04(+0.07%)
Jan 22, 2016 60.47 60.50 60.41 60.50 85,369 -0.07(-0.12%)
Jan 21, 2016 60.61 60.66 60.53 60.57 101,650 -0.01(-0.02%)
Jan 20, 2016 60.58 60.71 60.56 60.58 179,782 +0.10(+0.17%)
Jan 19, 2016 60.43 60.53 60.42 60.48 275,045 -0.04(-0.06%)
Jan 15, 2016 60.53 60.52 60.52 60.52 98,800 +0.13(+0.22%)
Jan 14, 2016 60.34 60.41 60.19 60.38 82,097 -0.01(-0.02%)
Jan 13, 2016 60.43 60.47 60.24 60.39 133,134 +0.14(+0.23%)
Jan 12, 2016 60.20 60.37 60.14 60.25 58,965 +0.05(+0.08%)
Jan 11, 2016 60.15 60.25 60.15 60.20 84,111 -0.03(-0.05%)
Jan 08, 2016 60.28 60.28 60.11 60.23 47,809 +0.05(+0.08%)
Jan 07, 2016 60.13 60.18 60.07 60.18 76,817 +0.08(+0.13%)
Jan 06, 2016 60.03 60.10 59.96 60.10 85,255 +0.16(+0.27%)
Jan 05, 2016 59.94 59.98 59.90 59.94 78,760 +0.01(+0.02%)
Jan 04, 2016 60.02 60.06 59.91 59.93 102,919 -0.26(-0.43%)
Dec 31, 2015 59.88 60.19 60.19 60.19 101,800 +0.38(+0.64%)
Dec 30, 2015 59.70 59.81 59.70 59.81 147,790 +0.06(+0.10%)
Dec 29, 2015 59.88 60.13 59.69 59.75 139,041 -0.19(-0.32%)
Dec 28, 2015 59.96 61.10 59.88 59.94 63,888 +0.02(+0.03%)
Dec 24, 2015 59.92 59.92 59.92 59.92 137,400 +0.02(+0.03%)
Dec 23, 2015 60.05 60.05 59.88 59.90 231,775 -0.07(-0.12%)
Dec 22, 2015 59.94 60.02 59.93 59.97 101,018 -0.06(-0.10%)
Dec 21, 2015 60.02 60.06 60.01 60.03 52,879 -0.01(-0.02%)
Dec 18, 2015 59.96 60.06 59.96 60.04 131,578 +0.11(+0.18%)
Dec 17, 2015 59.88 59.95 59.87 59.93 87,013 +0.10(+0.17%)
Dec 16, 2015 59.85 61.30 59.80 59.83 108,629 -0.12(-0.20%)
Dec 15, 2015 59.92 59.98 59.92 59.95 138,878 -0.05(-0.08%)
Dec 14, 2015 60.11 60.50 59.99 60.00 116,523 -0.23(-0.38%)
Dec 11, 2015 60.15 60.34 60.11 60.23 538,862 +0.25(+0.42%)
Dec 10, 2015 60.05 60.12 59.98 59.98 742,804 -0.09(-0.15%)
Dec 09, 2015 59.97 60.10 59.95 60.07 2,619,693 +0.05(+0.08%)
Dec 08, 2015 60.04 60.05 59.98 60.02 2,175,963 +0.02(+0.03%)
Dec 07, 2015 59.89 60.03 59.89 60.00 57,758 +0.07(+0.12%)
Dec 04, 2015 59.91 59.96 59.88 59.93 15,635 +0.09(+0.15%)
Dec 03, 2015 59.98 59.98 59.75 59.84 12,927 -0.21(-0.35%)
Dec 02, 2015 60.10 60.10 59.97 60.05 21,115 -0.06(-0.10%)
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.