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 31, 2008 56.95 56.96 56.95 56.95 6,000 +0.18(+0.31%)
Mar 28, 2008 56.75 56.78 56.74 56.77 3,000 +0.01(+0.02%)
Mar 27, 2008 56.76 56.85 56.71 56.77 28,700 +0.08(+0.13%)
Mar 26, 2008 56.76 56.77 56.69 56.69 1,100 +0.06(+0.11%)
Mar 25, 2008 56.73 56.90 56.63 56.63 16,800 -0.09(-0.16%)
Mar 24, 2008 56.94 56.94 56.70 56.72 14,400 -0.38(-0.66%)
Mar 21, 2008 57.24 57.24 57.09 57.09 1,000 +0.00(+0.00%)
Mar 20, 2008 57.24 57.24 57.09 57.09 1,000 -0.13(-0.24%)
Mar 19, 2008 56.94 57.23 56.91 57.23 9,800 +0.16(+0.28%)
Mar 18, 2008 57.40 57.40 56.68 57.07 16,300 -0.35(-0.61%)
Mar 17, 2008 57.39 57.47 57.32 57.42 37,000 +0.26(+0.45%)
Mar 14, 2008 57.08 57.21 56.96 57.16 29,100 +0.47(+0.83%)
Mar 13, 2008 56.92 56.94 56.58 56.69 18,600 -0.09(-0.16%)
Mar 12, 2008 56.55 56.78 56.54 56.78 6,500 +0.31(+0.55%)
Mar 11, 2008 56.49 56.56 56.38 56.47 13,300 -0.38(-0.67%)
Mar 10, 2008 56.63 56.86 56.63 56.85 5,200 +0.15(+0.26%)
Mar 07, 2008 56.53 56.71 56.53 56.70 2,500 +0.15(+0.27%)
Mar 06, 2008 56.41 56.62 56.41 56.55 5,800 +0.16(+0.28%)
Mar 05, 2008 56.53 56.53 56.39 56.39 18,700 -0.11(-0.19%)
Mar 04, 2008 56.60 56.71 56.50 56.50 20,100 -0.12(-0.21%)
Mar 03, 2008 56.60 56.70 56.58 56.62 4,200 -0.13(-0.23%)
Feb 29, 2008 56.70 56.75 56.54 56.75 8,400 +0.44(+0.78%)
Feb 28, 2008 56.21 56.31 56.18 56.31 500 +0.34(+0.61%)
Feb 27, 2008 56.11 56.11 55.97 55.97 1,600 +0.06(+0.11%)
Feb 26, 2008 55.83 55.91 55.83 55.91 1,300 +0.08(+0.14%)
Feb 25, 2008 55.97 55.97 55.83 55.83 5,000 -0.33(-0.59%)
Feb 22, 2008 56.13 56.16 56.13 56.16 1,000 +0.06(+0.11%)
Feb 21, 2008 55.93 56.10 55.93 56.10 2,000 +0.31(+0.56%)
Feb 20, 2008 55.88 55.88 55.79 55.79 500 +0.01(+0.02%)
Feb 19, 2008 56.00 56.00 55.78 55.78 2,704 -0.31(-0.55%)
Feb 18, 2008 56.13 56.13 56.09 56.09 0 +0.00(+0.00%)
Feb 15, 2008 56.13 56.13 56.09 56.09 11,200 +0.09(+0.16%)
Feb 14, 2008 56.09 56.14 56.00 56.00 11,900 -0.15(-0.27%)
Feb 13, 2008 56.17 56.29 56.09 56.15 41,700 -0.11(-0.20%)
Feb 12, 2008 56.08 56.27 56.08 56.26 74,300 -0.24(-0.42%)
Feb 11, 2008 56.32 56.50 56.26 56.50 3,600 +0.33(+0.59%)
Feb 08, 2008 56.08 56.17 56.08 56.17 5,300 +0.16(+0.29%)
Feb 07, 2008 56.22 56.25 55.99 56.01 16,600 -0.19(-0.34%)
Feb 06, 2008 56.31 56.31 56.13 56.20 12,200 -0.06(-0.11%)
Feb 05, 2008 56.38 56.38 56.26 56.26 1,300 +0.10(+0.18%)
Feb 04, 2008 55.97 56.16 55.97 56.16 7,200 -0.03(-0.05%)
Feb 01, 2008 56.24 56.27 56.09 56.19 4,000 -0.11(-0.20%)
Jan 31, 2008 56.39 56.39 56.19 56.30 20,400 +0.36(+0.65%)
Jan 30, 2008 56.01 56.49 55.51 55.94 9,800 -0.14(-0.26%)
Jan 29, 2008 56.05 56.11 55.98 56.08 5,600 -0.17(-0.30%)
Jan 28, 2008 56.16 56.25 56.12 56.25 9,100 +0.26(+0.46%)
Jan 25, 2008 55.85 56.10 55.85 55.99 39,500 -0.05(-0.09%)
Jan 24, 2008 56.03 56.14 56.03 56.04 5,100 -0.30(-0.53%)
Jan 23, 2008 56.66 56.99 55.74 56.34 59,600 -0.12(-0.21%)
Jan 22, 2008 56.42 56.46 56.26 56.46 8,000 +0.59(+1.06%)
Jan 21, 2008 55.95 56.03 55.82 55.87 0 +0.00(+0.00%)
Jan 18, 2008 55.95 56.03 55.82 55.87 4,400 -0.13(-0.23%)
Jan 17, 2008 55.73 56.00 55.72 56.00 3,500 +0.20(+0.36%)
Jan 16, 2008 55.81 55.82 55.67 55.80 74,667 -0.04(-0.07%)
Jan 15, 2008 55.77 55.84 55.58 55.84 294,500 +0.19(+0.34%)
Jan 14, 2008 55.64 55.67 55.61 55.65 1,200 +0.02(+0.04%)
Jan 11, 2008 55.50 55.65 55.47 55.63 7,500 +0.23(+0.42%)
Jan 10, 2008 55.54 55.54 55.39 55.40 3,500 -0.03(-0.05%)
Jan 09, 2008 55.40 55.48 55.40 55.43 2,600 +0.02(+0.04%)
Jan 08, 2008 55.34 55.42 55.34 55.41 3,200 +0.02(+0.04%)
Jan 07, 2008 55.28 55.39 55.28 55.39 4,700 +0.01(+0.02%)
Jan 04, 2008 55.40 55.42 55.35 55.38 3,900 +0.24(+0.44%)
Jan 03, 2008 55.17 55.17 55.13 55.14 3,600 -0.06(-0.11%)
Jan 02, 2008 55.16 55.20 55.13 55.20 2,900 +0.27(+0.49%)
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.