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, 2009 58.67 59.05 58.40 58.86 38,112 +0.01(+0.02%)
Mar 30, 2009 58.84 58.87 58.69 58.85 20,697 +0.30(+0.51%)
Mar 26, 2009 58.72 58.73 58.41 58.55 40,947 -0.03(-0.05%)
Mar 25, 2009 58.54 58.80 58.42 58.58 38,419 -0.08(-0.14%)
Mar 24, 2009 58.43 58.92 58.43 58.66 31,255 -0.18(-0.31%)
Mar 23, 2009 58.85 59.01 58.73 58.84 41,232 +0.01(+0.02%)
Mar 20, 2009 58.88 59.07 58.73 58.83 28,100 -0.08(-0.14%)
Mar 19, 2009 58.54 60.17 58.54 58.91 31,040 -0.05(-0.08%)
Mar 18, 2009 58.15 59.20 58.03 58.96 27,493 +0.97(+1.67%)
Mar 17, 2009 58.22 58.22 57.97 57.99 35,997 -0.07(-0.12%)
Mar 16, 2009 58.16 59.38 57.96 58.06 31,871 -0.04(-0.07%)
Mar 13, 2009 58.18 58.36 58.02 58.10 0 +0.05(+0.09%)
Mar 12, 2009 58.27 58.33 58.02 58.05 36,001 -0.12(-0.21%)
Mar 11, 2009 58.04 58.18 57.85 58.17 19,380 +0.19(+0.33%)
Mar 10, 2009 57.89 58.21 57.89 57.98 17,689 -0.29(-0.50%)
Mar 09, 2009 57.97 58.28 57.97 58.27 17,814 +0.24(+0.41%)
Mar 06, 2009 58.39 58.45 58.03 58.03 0 -0.35(-0.60%)
Mar 05, 2009 58.37 58.40 58.01 58.38 23,589 +0.34(+0.59%)
Mar 04, 2009 58.17 58.17 57.78 58.04 42,041 -0.33(-0.57%)
Mar 02, 2009 58.29 58.40 58.15 58.37 19,479 +0.26(+0.45%)
Feb 27, 2009 58.26 58.26 57.96 58.11 0 -0.01(-0.02%)
Feb 26, 2009 58.18 58.18 57.75 58.12 18,373 +0.05(+0.09%)
Feb 25, 2009 58.31 58.43 58.05 58.07 32,204 +0.07(+0.12%)
Feb 24, 2009 58.57 58.70 58.00 58.00 26,841 -0.37(-0.63%)
Feb 23, 2009 58.49 58.55 58.00 58.37 21,030 -0.19(-0.32%)
Feb 20, 2009 58.66 58.75 58.24 58.56 32,216 +0.10(+0.17%)
Feb 19, 2009 58.44 58.61 58.31 58.46 23,443 -0.19(-0.32%)
Feb 18, 2009 58.84 58.84 58.35 58.65 21,793 -0.25(-0.42%)
Feb 17, 2009 58.76 58.90 58.73 58.90 20,362 +0.43(+0.74%)
Feb 13, 2009 58.56 58.56 58.29 58.47 14,217 -0.21(-0.36%)
Feb 12, 2009 58.74 58.77 58.52 58.68 23,410 +0.09(+0.15%)
Feb 11, 2009 58.58 58.74 58.57 58.59 31,732 +0.29(+0.50%)
Feb 10, 2009 58.38 58.42 57.97 58.30 16,174 +0.44(+0.76%)
Feb 09, 2009 58.22 58.22 57.81 57.86 34,899 -0.35(-0.60%)
Feb 06, 2009 58.35 58.75 57.88 58.21 34,312 -0.06(-0.10%)
Feb 05, 2009 58.39 58.47 58.15 58.27 22,118 +0.02(+0.03%)
Feb 04, 2009 58.41 58.41 58.04 58.25 20,523 +0.16(+0.28%)
Feb 03, 2009 58.63 58.63 58.09 58.09 23,463 -0.63(-1.07%)
Feb 02, 2009 58.50 58.72 58.32 58.72 35,460 +0.29(+0.50%)
Jan 30, 2009 58.75 58.76 58.29 58.43 0 -0.14(-0.24%)
Jan 29, 2009 58.85 58.85 58.29 58.57 32,409 -0.24(-0.41%)
Jan 28, 2009 59.11 59.11 58.50 58.81 17,203 -0.25(-0.42%)
Jan 27, 2009 58.93 59.11 58.76 59.06 34,327 +0.30(+0.51%)
Jan 26, 2009 58.97 58.97 58.58 58.76 16,636 -0.11(-0.19%)
Jan 23, 2009 59.02 59.02 58.70 58.87 17,906 -0.14(-0.24%)
Jan 22, 2009 59.12 59.12 58.83 59.01 31,080 +0.00(+0.00%)
Jan 21, 2009 59.26 59.26 58.73 59.01 19,827 -0.28(-0.47%)
Jan 20, 2009 58.96 59.29 58.85 59.29 23,475 -0.11(-0.19%)
Jan 16, 2009 59.30 59.49 59.03 59.40 20,532 -0.17(-0.29%)
Jan 15, 2009 59.59 59.63 59.32 59.57 22,328 -0.04(-0.07%)
Jan 14, 2009 59.58 59.66 59.32 59.61 23,975 +0.15(+0.25%)
Jan 13, 2009 59.27 59.46 59.10 59.46 14,430 +0.03(+0.05%)
Jan 12, 2009 59.24 59.44 59.24 59.43 22,623 +0.15(+0.25%)
Jan 09, 2009 59.10 59.36 59.10 59.28 42,051 +0.13(+0.22%)
Jan 08, 2009 58.98 59.17 58.98 59.15 27,396 +0.05(+0.08%)
Jan 07, 2009 59.07 59.16 58.72 59.10 48,098 +0.22(+0.38%)
Jan 06, 2009 58.77 59.08 58.52 58.88 66,481 -0.02(-0.04%)
Jan 05, 2009 59.14 59.14 57.24 58.90 156,597 -0.10(-0.17%)
Jan 02, 2009 59.60 59.62 58.86 59.00 0 -0.32(-0.54%)
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.