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 (%)
Apr 30, 2012 61.07 61.14 61.07 61.14 11,256 +0.06(+0.10%)
Apr 27, 2012 61.07 61.08 61.03 61.08 14,389 +0.02(+0.03%)
Apr 26, 2012 61.04 61.07 61.02 61.06 6,847 +0.07(+0.11%)
Apr 25, 2012 60.96 61.00 60.90 60.99 7,467 -0.01(-0.02%)
Apr 24, 2012 61.02 61.05 61.00 61.01 12,319 -0.07(-0.12%)
Apr 23, 2012 61.05 61.09 61.05 61.08 16,534 +0.07(+0.11%)
Apr 20, 2012 60.95 61.01 60.93 61.01 5,827 +0.02(+0.03%)
Apr 19, 2012 61.00 61.02 60.98 60.99 4,859 +0.01(+0.02%)
Apr 18, 2012 60.95 60.99 60.95 60.98 4,826 +0.06(+0.09%)
Apr 17, 2012 60.90 60.95 60.90 60.92 10,880 -0.04(-0.06%)
Apr 16, 2012 60.98 61.02 60.96 60.96 6,335 +0.03(+0.05%)
Apr 13, 2012 60.94 60.96 60.91 60.93 7,725 +0.10(+0.16%)
Apr 12, 2012 60.92 60.92 60.83 60.83 18,155 -0.05(-0.08%)
Apr 11, 2012 60.90 60.91 60.86 60.88 52,485 -0.09(-0.15%)
Apr 10, 2012 60.90 60.97 60.88 60.97 9,573 +0.11(+0.18%)
Apr 09, 2012 60.82 60.86 60.82 60.86 8,491 +0.24(+0.40%)
Apr 05, 2012 60.58 60.62 60.54 60.62 8,647 +0.13(+0.21%)
Apr 04, 2012 60.47 60.53 60.43 60.49 8,855 +0.11(+0.18%)
Apr 03, 2012 60.57 60.63 60.36 60.38 12,876 -0.19(-0.31%)
Apr 02, 2012 60.60 60.61 60.54 60.57 16,387 -0.03(-0.05%)
Mar 30, 2012 60.63 60.73 60.57 60.60 18,789 -0.02(-0.04%)
Mar 29, 2012 60.63 60.66 60.60 60.62 26,403 +0.05(+0.07%)
Mar 28, 2012 60.56 60.64 60.55 60.58 13,147 -0.07(-0.12%)
Mar 27, 2012 60.48 60.65 60.47 60.65 11,192 +0.19(+0.31%)
Mar 26, 2012 60.48 60.49 60.42 60.46 14,075 +0.00(+0.00%)
Mar 23, 2012 60.45 60.48 60.42 60.46 10,357 +0.10(+0.17%)
Mar 22, 2012 60.42 60.43 60.35 60.36 12,506 +0.02(+0.03%)
Mar 21, 2012 60.33 60.36 60.27 60.34 8,121 +0.11(+0.19%)
Mar 20, 2012 60.25 60.27 60.15 60.23 11,509 -0.00(-0.01%)
Mar 19, 2012 60.33 60.38 60.21 60.23 46,281 -0.10(-0.17%)
Mar 16, 2012 60.25 60.37 60.23 60.33 34,144 -0.04(-0.07%)
Mar 15, 2012 60.31 60.42 60.31 60.37 39,926 +0.01(+0.02%)
Mar 14, 2012 60.55 60.55 60.33 60.36 7,164 -0.27(-0.45%)
Mar 13, 2012 60.76 60.76 60.62 60.63 15,593 -0.18(-0.30%)
Mar 12, 2012 60.87 60.90 60.80 60.81 12,886 -0.02(-0.03%)
Mar 09, 2012 60.82 60.88 60.79 60.83 12,062 -0.04(-0.07%)
Mar 08, 2012 60.91 60.96 60.86 60.87 8,431 -0.12(-0.19%)
Mar 07, 2012 61.01 61.01 60.93 60.99 24,521 -0.04(-0.07%)
Mar 06, 2012 60.97 61.05 60.96 61.03 12,901 +0.17(+0.28%)
Mar 05, 2012 60.92 60.98 60.86 60.86 20,434 -0.05(-0.08%)
Mar 02, 2012 60.86 60.95 60.86 60.91 12,993 +0.06(+0.10%)
Mar 01, 2012 60.81 60.85 60.77 60.85 29,012 -0.10(-0.16%)
Feb 29, 2012 61.02 61.03 60.93 60.95 13,073 -0.08(-0.13%)
Feb 28, 2012 61.10 61.10 61.03 61.03 16,855 -0.01(-0.02%)
Feb 27, 2012 61.08 61.08 61.03 61.04 13,945 +0.13(+0.21%)
Feb 24, 2012 60.98 60.98 60.91 60.91 23,185 -0.01(-0.02%)
Feb 23, 2012 60.94 60.99 60.89 60.92 7,897 +0.02(+0.03%)
Feb 22, 2012 60.89 60.96 60.86 60.90 17,129 +0.08(+0.13%)
Feb 21, 2012 60.87 60.87 60.77 60.82 9,469 -0.07(-0.11%)
Feb 17, 2012 60.89 60.92 60.86 60.89 10,344 -0.04(-0.07%)
Feb 16, 2012 61.08 61.08 60.92 60.93 11,318 -0.14(-0.23%)
Feb 15, 2012 61.04 61.15 61.03 61.07 20,870 +0.12(+0.20%)
Feb 14, 2012 61.05 61.07 60.95 60.95 109,992 -0.05(-0.08%)
Feb 13, 2012 61.02 61.11 60.97 61.00 51,425 -0.05(-0.08%)
Feb 10, 2012 61.04 61.05 60.98 61.05 11,743 +0.14(+0.23%)
Feb 09, 2012 60.96 60.98 60.84 60.91 101,967 -0.10(-0.16%)
Feb 08, 2012 61.01 61.07 61.01 61.01 10,828 -0.01(-0.02%)
Feb 07, 2012 61.07 61.11 61.01 61.02 28,986 -0.13(-0.21%)
Feb 06, 2012 61.14 61.20 61.09 61.15 23,070 +0.07(+0.11%)
Feb 03, 2012 61.10 61.14 61.05 61.08 17,673 -0.15(-0.24%)
Feb 02, 2012 61.21 61.28 61.21 61.23 22,594 +0.01(+0.02%)
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.