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 28, 2018 58.62 58.62 58.48 58.60 39,189 +0.04(+0.07%)
Feb 27, 2018 58.67 58.68 58.49 58.56 45,781 -0.08(-0.14%)
Feb 26, 2018 58.65 58.70 58.63 58.64 53,714 +0.03(+0.05%)
Feb 23, 2018 58.57 58.65 58.57 58.61 52,745 +0.07(+0.12%)
Feb 22, 2018 58.50 58.54 58.50 58.54 89,610 +0.09(+0.15%)
Feb 21, 2018 58.57 58.58 58.44 58.45 36,017 -0.07(-0.11%)
Feb 20, 2018 58.53 58.55 58.46 58.52 65,901 -0.04(-0.07%)
Feb 16, 2018 58.56 58.56 58.56 0 +0.05(+0.08%)
Feb 15, 2018 58.48 58.58 58.48 58.52 564,158 +0.02(+0.03%)
Feb 14, 2018 58.66 58.66 58.45 58.50 80,491 -0.21(-0.36%)
Feb 13, 2018 58.69 58.72 58.67 58.71 62,091 +0.04(+0.07%)
Feb 12, 2018 59.00 59.00 58.57 58.67 48,071 -0.06(-0.10%)
Feb 09, 2018 58.72 58.85 58.64 58.73 63,295 -0.01(-0.02%)
Feb 08, 2018 58.68 58.72 58.37 58.74 107,172 +0.08(+0.13%)
Feb 07, 2018 58.74 58.78 58.62 58.66 187,142 -0.09(-0.14%)
Feb 06, 2018 58.87 58.88 58.73 58.75 163,312 -0.08(-0.14%)
Feb 05, 2018 58.66 58.86 58.60 58.83 46,116 +0.20(+0.34%)
Feb 02, 2018 58.61 58.66 58.55 58.63 114,096 -0.04(-0.07%)
Feb 01, 2018 58.82 58.82 58.65 58.67 78,903 -0.17(-0.30%)
Jan 31, 2018 58.87 58.88 58.80 58.84 80,695 -0.04(-0.07%)
Jan 30, 2018 58.96 58.96 58.87 58.88 73,047 -0.03(-0.04%)
Jan 29, 2018 58.89 58.92 58.84 58.91 154,659 -0.04(-0.07%)
Jan 26, 2018 58.96 59.00 58.92 58.95 84,476 -0.12(-0.20%)
Jan 25, 2018 58.95 59.07 58.95 59.06 136,926 +0.04(+0.08%)
Jan 24, 2018 59.03 59.09 58.99 59.02 180,779 -0.03(-0.05%)
Jan 23, 2018 59.09 59.10 59.01 59.05 229,582 +0.06(+0.10%)
Jan 22, 2018 59.06 59.06 58.97 58.99 80,696 +0.02(+0.03%)
Jan 19, 2018 59.05 59.06 58.95 58.97 69,358 -0.10(-0.17%)
Jan 18, 2018 59.06 59.12 59.04 59.07 64,862 -0.04(-0.07%)
Jan 17, 2018 59.18 59.19 59.10 59.11 71,239 -0.07(-0.12%)
Jan 16, 2018 59.23 59.26 59.15 59.18 91,324 -0.00(-0.00%)
Jan 12, 2018 59.18 59.18 59.18 0 -0.03(-0.05%)
Jan 11, 2018 59.24 59.26 59.17 59.21 66,605 +0.02(+0.04%)
Jan 10, 2018 59.10 59.26 59.10 59.19 143,905 +0.00(+0.00%)
Jan 09, 2018 59.32 59.32 59.17 59.19 58,243 -0.08(-0.14%)
Jan 08, 2018 59.37 59.37 59.26 59.27 74,587 -0.03(-0.05%)
Jan 05, 2018 59.34 59.38 59.27 59.30 56,645 +0.00(+0.00%)
Jan 04, 2018 59.34 59.37 59.27 59.30 72,509 -0.04(-0.07%)
Jan 03, 2018 59.39 59.43 59.31 59.34 134,098 +0.00(+0.00%)
Jan 02, 2018 59.46 59.46 59.26 59.34 221,620 -0.07(-0.12%)
Dec 29, 2017 59.41 59.41 59.41 0 +0.02(+0.03%)
Dec 28, 2017 59.43 59.44 59.36 59.39 86,451 -0.04(-0.07%)
Dec 27, 2017 59.33 59.43 59.32 59.43 51,053 +0.10(+0.17%)
Dec 26, 2017 59.36 59.37 59.28 59.33 51,219 +0.02(+0.03%)
Dec 22, 2017 59.31 59.37 59.26 59.31 59,608 +0.00(+0.00%)
Dec 21, 2017 59.29 59.52 59.22 59.31 433,880 +0.03(+0.05%)
Dec 20, 2017 59.30 59.36 59.28 59.28 59,404 -0.03(-0.05%)
Dec 19, 2017 59.37 59.44 59.30 59.31 61,530 -0.27(-0.45%)
Dec 18, 2017 59.60 59.64 59.56 59.58 46,128 -0.03(-0.05%)
Dec 15, 2017 59.62 59.62 59.54 59.61 21,855 -0.03(-0.06%)
Dec 14, 2017 59.59 59.70 59.55 59.64 139,790 -0.01(-0.01%)
Dec 13, 2017 59.66 59.70 59.56 59.65 73,100 +0.07(+0.12%)
Dec 12, 2017 59.57 59.60 59.48 59.58 52,927 +0.03(+0.05%)
Dec 11, 2017 59.58 59.64 59.55 59.55 262,974 -0.05(-0.08%)
Dec 08, 2017 59.59 59.69 59.58 59.60 31,097 +0.02(+0.03%)
Dec 07, 2017 59.62 59.68 59.57 59.58 182,661 -0.04(-0.07%)
Dec 06, 2017 59.63 59.66 59.61 59.62 38,109 +0.04(+0.07%)
Dec 05, 2017 59.56 59.60 59.51 59.58 52,303 +0.00(+0.00%)
Dec 04, 2017 59.60 59.60 59.55 59.58 65,888 -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.