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 (%)
Mar 29, 2019 60.31 60.40 60.31 60.40 117,100 -0.08(-0.13%)
Mar 28, 2019 60.48 60.50 60.42 60.48 50,430 -0.03(-0.05%)
Mar 27, 2019 60.52 60.61 60.48 60.51 44,565 +0.12(+0.20%)
Mar 26, 2019 60.34 60.44 60.31 60.39 70,623 -0.03(-0.05%)
Mar 25, 2019 60.31 60.48 60.27 60.42 47,463 +0.15(+0.25%)
Mar 22, 2019 60.14 60.30 60.14 60.27 67,600 +0.31(+0.51%)
Mar 21, 2019 60.02 60.03 59.94 59.96 45,149 -0.02(-0.03%)
Mar 20, 2019 59.75 60.01 59.75 59.98 154,839 +0.27(+0.45%)
Mar 19, 2019 59.69 59.74 59.68 59.71 36,214 -0.04(-0.07%)
Mar 18, 2019 59.76 59.80 59.72 59.75 68,002 -0.02(-0.03%)
Mar 15, 2019 59.80 59.82 59.74 59.77 100,600 +0.08(+0.13%)
Mar 14, 2019 59.72 59.73 59.65 59.69 42,634 -0.03(-0.05%)
Mar 13, 2019 59.70 59.74 59.67 59.72 32,262 +0.01(+0.02%)
Mar 12, 2019 59.65 59.75 59.65 59.71 41,150 +0.09(+0.15%)
Mar 11, 2019 59.67 59.67 59.60 59.62 55,219 -0.03(-0.05%)
Mar 08, 2019 59.62 59.68 59.61 59.65 52,200 +0.06(+0.10%)
Mar 07, 2019 59.55 59.63 59.55 59.59 43,712 +0.14(+0.24%)
Mar 06, 2019 59.37 59.46 59.35 59.45 69,059 +0.10(+0.17%)
Mar 05, 2019 59.28 59.35 59.23 59.35 37,716 +0.03(+0.05%)
Mar 04, 2019 59.27 59.35 59.23 59.32 61,027 +0.11(+0.19%)
Mar 01, 2019 59.25 59.30 59.20 59.21 114,100 -0.25(-0.42%)
Feb 28, 2019 59.52 59.52 59.41 59.46 114,850 -0.09(-0.15%)
Feb 27, 2019 59.61 59.61 59.51 59.55 47,185 -0.09(-0.15%)
Feb 26, 2019 59.64 59.68 59.60 59.64 196,441 +0.08(+0.13%)
Feb 25, 2019 59.55 59.56 59.51 59.56 73,181 -0.01(-0.02%)
Feb 22, 2019 59.53 59.62 59.53 59.57 50,200 +0.11(+0.18%)
Feb 21, 2019 59.48 59.49 59.44 59.46 25,846 -0.13(-0.22%)
Feb 20, 2019 59.61 59.63 59.56 59.59 52,628 -0.01(-0.02%)
Feb 19, 2019 59.60 59.61 59.55 59.60 136,030 +0.11(+0.18%)
Feb 15, 2019 59.49 59.52 59.49 59.49 45,600 -0.07(-0.12%)
Feb 14, 2019 59.58 59.59 59.51 59.56 68,736 +0.18(+0.30%)
Feb 13, 2019 59.35 59.42 59.34 59.38 36,812 -0.08(-0.13%)
Feb 12, 2019 59.49 59.52 59.44 59.46 246,800 -0.06(-0.10%)
Feb 11, 2019 59.55 59.55 59.50 59.52 196,599 -0.09(-0.15%)
Feb 08, 2019 59.61 59.64 59.59 59.61 222,700 +0.05(+0.08%)
Feb 07, 2019 59.54 59.61 59.50 59.56 84,513 +0.13(+0.22%)
Feb 06, 2019 59.44 59.46 59.39 59.43 65,714 +0.07(+0.12%)
Feb 05, 2019 59.34 59.42 59.34 59.36 71,342 +0.05(+0.08%)
Feb 04, 2019 59.32 59.33 59.28 59.31 187,734 -0.06(-0.10%)
Feb 01, 2019 59.53 59.53 59.36 59.37 427,600 -0.35(-0.59%)
Jan 31, 2019 59.64 59.76 59.64 59.72 57,138 +0.17(+0.29%)
Jan 30, 2019 59.39 59.58 59.35 59.55 57,598 +0.14(+0.24%)
Jan 29, 2019 59.33 59.42 59.33 59.41 66,470 +0.12(+0.20%)
Jan 28, 2019 59.29 59.34 59.27 59.29 52,786 +0.02(+0.03%)
Jan 25, 2019 59.32 59.32 59.24 59.27 53,400 -0.12(-0.20%)
Jan 24, 2019 59.37 59.43 59.35 59.39 56,384 +0.12(+0.20%)
Jan 23, 2019 59.19 59.30 59.19 59.27 124,089 -0.02(-0.03%)
Jan 22, 2019 59.24 59.34 59.23 59.29 232,881 +0.14(+0.24%)
Jan 18, 2019 59.18 59.25 59.11 59.15 63,300 -0.14(-0.24%)
Jan 17, 2019 59.36 59.36 59.25 59.29 90,893 -0.06(-0.10%)
Jan 16, 2019 59.34 59.36 59.30 59.35 140,548 -0.04(-0.07%)
Jan 15, 2019 59.48 59.48 59.36 59.39 112,465 +0.00(+0.00%)
Jan 14, 2019 59.42 59.46 59.37 59.39 347,883 -0.02(-0.03%)
Jan 11, 2019 59.39 59.44 59.36 59.41 667,700 +0.15(+0.25%)
Jan 10, 2019 59.36 59.41 58.83 59.26 14,428,781 -0.05(-0.08%)
Jan 09, 2019 59.26 59.33 59.23 59.31 166,816 +0.05(+0.08%)
Jan 08, 2019 59.31 59.36 59.24 59.26 192,778 -0.09(-0.15%)
Jan 07, 2019 59.56 59.56 59.35 59.35 146,646 -0.14(-0.24%)
Jan 04, 2019 59.56 59.57 59.46 59.49 324,600 -0.38(-0.63%)
Jan 03, 2019 59.54 59.90 59.53 59.87 1,087,108 +0.36(+0.60%)
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.