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 (%)
Jul 31, 2018 58.38 58.42 58.37 58.40 40,069 +0.02(+0.03%)
Jul 30, 2018 58.31 58.41 58.31 58.38 72,796 +0.00(+0.00%)
Jul 27, 2018 58.41 58.41 58.34 58.38 66,400 +0.07(+0.12%)
Jul 26, 2018 58.39 58.42 58.31 58.31 26,883 -0.06(-0.10%)
Jul 25, 2018 58.43 58.48 58.37 58.37 21,791 -0.07(-0.12%)
Jul 24, 2018 58.39 58.44 58.37 58.44 56,714 +0.03(+0.05%)
Jul 23, 2018 58.52 58.52 58.38 58.41 42,584 -0.17(-0.29%)
Jul 20, 2018 58.67 58.67 58.56 58.58 20,798 -0.08(-0.14%)
Jul 19, 2018 58.58 58.69 58.58 58.66 25,369 +0.09(+0.15%)
Jul 18, 2018 58.59 58.62 58.55 58.57 19,105 +0.01(+0.02%)
Jul 17, 2018 58.60 58.64 58.56 58.56 52,500 -0.07(-0.12%)
Jul 16, 2018 58.62 58.64 58.57 58.63 27,165 -0.03(-0.05%)
Jul 13, 2018 58.62 58.70 58.61 58.66 67,785 +0.08(+0.14%)
Jul 12, 2018 58.55 58.62 58.55 58.58 20,566 -0.04(-0.07%)
Jul 11, 2018 58.58 58.64 58.56 58.62 41,373 +0.10(+0.17%)
Jul 10, 2018 58.55 58.56 58.52 58.52 26,644 -0.07(-0.12%)
Jul 09, 2018 58.59 58.60 58.56 58.59 42,953 -0.06(-0.10%)
Jul 06, 2018 58.69 58.69 58.61 58.65 21,453 +0.02(+0.03%)
Jul 05, 2018 58.64 58.68 58.60 58.63 41,479 +0.02(+0.03%)
Jul 03, 2018 58.61 58.61 58.61 0 +0.08(+0.14%)
Jul 02, 2018 58.62 58.62 58.53 58.53 30,319 -0.16(-0.27%)
Jun 29, 2018 58.73 58.67 58.69 385,534 -0.03(-0.05%)
Jun 28, 2018 58.76 58.78 58.69 58.72 91,128 -0.04(-0.07%)
Jun 27, 2018 58.72 58.79 58.70 58.76 19,150 +0.13(+0.22%)
Jun 26, 2018 58.57 58.64 58.57 58.63 65,366 +0.04(+0.06%)
Jun 25, 2018 58.56 58.63 58.56 58.59 26,545 +0.05(+0.09%)
Jun 22, 2018 58.55 58.49 58.54 30,217 -0.01(-0.02%)
Jun 21, 2018 58.50 58.56 58.50 58.55 38,442 +0.11(+0.19%)
Jun 20, 2018 58.51 58.52 58.42 58.44 29,054 -0.10(-0.17%)
Jun 19, 2018 58.52 58.59 58.52 58.54 64,052 +0.10(+0.17%)
Jun 18, 2018 58.47 58.47 58.42 58.44 37,773 +0.03(+0.05%)
Jun 15, 2018 58.49 58.40 58.41 53,420 +0.05(+0.09%)
Jun 14, 2018 58.32 58.40 58.31 58.36 64,177 +0.09(+0.15%)
Jun 13, 2018 58.32 58.38 58.21 58.27 287,165 -0.07(-0.12%)
Jun 12, 2018 58.31 58.36 58.30 58.34 126,273 -0.03(-0.05%)
Jun 11, 2018 58.35 58.38 58.33 58.37 2,145,487 -0.04(-0.07%)
Jun 08, 2018 58.42 58.48 58.40 58.41 24,894 -0.06(-0.11%)
Jun 07, 2018 58.31 58.49 58.30 58.47 47,430 +0.17(+0.30%)
Jun 06, 2018 58.30 58.30 21,229 -0.16(-0.28%)
Jun 05, 2018 58.46 58.53 58.40 58.46 37,887 +0.11(+0.19%)
Jun 04, 2018 58.46 58.46 58.35 58.35 122,865 -0.13(-0.22%)
Jun 01, 2018 58.45 58.56 58.44 58.48 75,047 -0.32(-0.54%)
May 31, 2018 58.75 58.84 58.74 58.80 28,518 +0.03(+0.05%)
May 30, 2018 58.78 58.85 58.71 58.77 82,439 -0.22(-0.37%)
May 29, 2018 58.74 59.07 58.64 58.99 85,657 +0.45(+0.77%)
May 25, 2018 58.54 58.54 58.54 0 +0.18(+0.30%)
May 24, 2018 58.40 58.41 58.33 58.36 60,970 +0.07(+0.13%)
May 23, 2018 58.22 58.29 58.19 58.29 45,104 +0.19(+0.33%)
May 22, 2018 58.06 58.10 58.05 58.10 28,510 -0.01(-0.02%)
May 21, 2018 58.03 58.11 58.02 58.11 31,458 +0.02(+0.03%)
May 18, 2018 58.00 58.09 58.00 58.09 15,517 +0.15(+0.26%)
May 17, 2018 57.98 57.98 57.94 57.94 17,205 +0.00(+0.01%)
May 16, 2018 58.03 58.03 57.94 57.94 27,369 -0.07(-0.13%)
May 15, 2018 58.06 58.07 57.95 58.01 42,229 -0.20(-0.34%)
May 14, 2018 58.22 58.24 58.20 58.21 32,718 -0.05(-0.09%)
May 11, 2018 58.25 58.28 58.24 58.26 28,008 +0.01(+0.02%)
May 10, 2018 58.27 58.31 58.25 58.25 32,744 +0.04(+0.07%)
May 09, 2018 58.20 58.26 58.20 58.21 33,801 -0.08(-0.14%)
May 08, 2018 58.31 58.34 58.25 58.29 38,471 -0.07(-0.12%)
May 07, 2018 58.38 58.38 58.34 58.36 33,361 -0.01(-0.02%)
May 04, 2018 58.39 58.41 58.32 58.37 27,921 +0.00(+0.00%)
May 03, 2018 58.37 58.43 58.35 58.37 17,727 +0.08(+0.14%)
May 02, 2018 58.28 58.32 58.24 58.29 24,068 +0.05(+0.08%)
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.