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 (%)
May 31, 2012 61.42 61.51 61.42 61.49 4,843 +0.09(+0.14%)
May 30, 2012 61.31 61.41 61.31 61.40 2,522 +0.18(+0.30%)
May 29, 2012 61.22 61.27 61.22 61.22 5,125 +0.03(+0.04%)
May 25, 2012 61.19 61.24 61.17 61.19 2,384 +0.01(+0.01%)
May 24, 2012 61.19 61.21 61.16 61.19 17,942 -0.02(-0.03%)
May 23, 2012 61.21 61.26 61.20 61.20 5,491 +0.04(+0.07%)
May 22, 2012 61.16 61.16 61.15 61.16 17,894 -0.09(-0.15%)
May 21, 2012 61.23 61.26 61.21 61.25 4,536 +0.02(+0.03%)
May 18, 2012 61.19 61.27 61.19 61.23 2,503 -0.03(-0.05%)
May 17, 2012 61.23 61.29 61.22 61.26 6,059 +0.03(+0.04%)
May 16, 2012 61.14 61.26 61.14 61.23 12,627 -0.01(-0.01%)
May 15, 2012 61.23 61.26 61.21 61.24 20,627 +0.02(+0.04%)
May 14, 2012 61.25 61.27 61.22 61.22 8,338 +0.03(+0.05%)
May 11, 2012 61.15 61.19 61.13 61.19 4,784 +0.06(+0.10%)
May 10, 2012 61.09 61.13 61.08 61.13 9,446 -0.02(-0.03%)
May 09, 2012 61.18 61.20 61.13 61.15 10,345 +0.01(+0.02%)
May 08, 2012 61.12 61.16 61.12 61.14 4,314 +0.06(+0.10%)
May 07, 2012 61.11 61.12 61.08 61.08 6,006 -0.01(-0.01%)
May 04, 2012 61.04 61.09 61.04 61.09 3,642 +0.07(+0.12%)
May 03, 2012 60.97 61.02 60.97 61.02 13,553 -0.00(-0.00%)
May 02, 2012 60.99 61.03 60.98 61.02 4,055 +0.03(+0.05%)
May 01, 2012 61.06 61.06 60.94 60.99 28,293 -0.15(-0.25%)
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%)
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.