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 (%)
Aug 31, 2010 60.23 60.26 60.11 60.17 33,940 +0.05(+0.08%)
Aug 30, 2010 60.04 60.13 59.98 60.12 9,660 +0.27(+0.45%)
Aug 27, 2010 59.85 60.11 59.81 59.85 6,668 -0.32(-0.53%)
Aug 26, 2010 60.10 60.17 60.02 60.17 13,296 +0.15(+0.25%)
Aug 25, 2010 60.30 60.31 60.02 60.02 16,299 -0.19(-0.32%)
Aug 24, 2010 60.08 60.27 60.08 60.21 15,075 +0.25(+0.42%)
Aug 23, 2010 59.88 60.02 59.88 59.96 8,759 -0.02(-0.03%)
Aug 20, 2010 59.97 60.07 59.94 59.98 37,133 -0.11(-0.19%)
Aug 19, 2010 59.96 60.12 59.89 60.09 11,485 +0.18(+0.30%)
Aug 18, 2010 60.05 60.05 59.90 59.91 22,129 -0.01(-0.02%)
Aug 17, 2010 60.02 60.02 59.87 59.92 50,145 -0.17(-0.29%)
Aug 16, 2010 60.09 60.09 60.02 60.09 12,950 +0.18(+0.30%)
Aug 13, 2010 59.91 59.92 59.78 59.91 8,904 +0.12(+0.20%)
Aug 12, 2010 59.85 59.94 59.79 59.79 9,941 -0.08(-0.13%)
Aug 11, 2010 59.92 59.99 59.85 59.87 20,883 +0.10(+0.17%)
Aug 10, 2010 59.57 59.79 59.57 59.77 17,804 +0.16(+0.27%)
Aug 09, 2010 59.68 59.70 59.60 59.61 23,480 -0.03(-0.05%)
Aug 06, 2010 59.64 59.72 59.63 59.64 27,143 +0.11(+0.18%)
Aug 05, 2010 59.52 59.57 59.49 59.53 7,604 +0.08(+0.14%)
Aug 04, 2010 59.54 59.54 59.42 59.45 14,384 -0.08(-0.13%)
Aug 03, 2010 59.53 59.60 59.48 59.53 22,630 +0.12(+0.20%)
Aug 02, 2010 59.35 59.46 59.35 59.41 16,722 -0.13(-0.22%)
Jul 30, 2010 59.54 59.61 59.48 59.54 17,619 +0.15(+0.25%)
Jul 29, 2010 59.35 59.45 59.27 59.39 6,547 +0.06(+0.10%)
Jul 28, 2010 59.12 59.35 59.12 59.33 14,385 +0.20(+0.34%)
Jul 27, 2010 59.18 59.21 59.12 59.13 14,411 -0.11(-0.19%)
Jul 26, 2010 59.22 59.29 59.18 59.24 74,532 +0.00(+0.00%)
Jul 23, 2010 59.35 59.40 59.24 59.24 13,945 -0.13(-0.22%)
Jul 22, 2010 59.41 59.42 59.30 59.37 6,277 -0.08(-0.13%)
Jul 21, 2010 59.28 59.49 59.28 59.45 19,732 +0.09(+0.15%)
Jul 20, 2010 59.38 59.44 59.31 59.36 20,448 +0.09(+0.15%)
Jul 19, 2010 59.28 59.38 59.27 59.27 11,808 -0.03(-0.05%)
Jul 16, 2010 59.30 59.38 59.17 59.30 16,661 +0.17(+0.29%)
Jul 15, 2010 59.15 59.22 59.07 59.13 62,019 +0.11(+0.19%)
Jul 14, 2010 58.95 59.11 58.91 59.02 19,540 +0.09(+0.15%)
Jul 13, 2010 58.98 58.99 58.84 58.93 39,019 -0.04(-0.07%)
Jul 12, 2010 59.00 59.08 58.97 58.97 34,563 -0.02(-0.03%)
Jul 09, 2010 58.99 59.03 58.96 58.99 16,797 -0.08(-0.14%)
Jul 08, 2010 59.05 59.11 59.00 59.07 21,891 +0.00(+0.00%)
Jul 07, 2010 59.21 59.21 59.07 59.07 20,214 -0.15(-0.25%)
Jul 06, 2010 59.00 59.22 59.00 59.22 24,755 +0.13(+0.22%)
Jul 02, 2010 59.09 59.13 58.99 59.09 36,837 -0.01(-0.01%)
Jul 01, 2010 59.08 59.18 59.03 59.09 66,720 -0.11(-0.19%)
Jun 30, 2010 59.24 59.24 59.09 59.20 35,729 +0.03(+0.05%)
Jun 29, 2010 59.10 59.26 59.10 59.17 12,630 +0.26(+0.44%)
Jun 25, 2010 58.91 59.00 58.80 58.91 2,798 +0.01(+0.02%)
Jun 24, 2010 58.98 58.98 58.82 58.90 4,325 -0.02(-0.03%)
Jun 23, 2010 58.76 58.92 58.76 58.92 10,343 +0.19(+0.32%)
Jun 22, 2010 58.68 58.77 58.61 58.73 21,142 +0.09(+0.15%)
Jun 21, 2010 58.45 58.66 58.45 58.64 13,925 +0.00(+0.00%)
Jun 18, 2010 58.64 58.68 58.58 58.64 13,474 -0.06(-0.10%)
Jun 17, 2010 58.55 58.74 58.55 58.70 10,214 +0.11(+0.19%)
Jun 16, 2010 58.52 58.61 58.47 58.59 6,944 +0.16(+0.27%)
Jun 15, 2010 58.52 58.61 58.43 58.43 22,738 -0.11(-0.19%)
Jun 14, 2010 58.44 58.57 58.41 58.54 19,085 -0.09(-0.15%)
Jun 11, 2010 58.56 58.65 58.44 58.63 10,179 +0.24(+0.41%)
Jun 10, 2010 58.58 58.58 58.38 58.39 11,547 -0.23(-0.39%)
Jun 09, 2010 58.61 58.71 58.52 58.62 19,750 -0.07(-0.12%)
Jun 08, 2010 58.69 58.73 58.63 58.69 16,432 -0.07(-0.12%)
Jun 07, 2010 58.65 58.76 58.55 58.76 15,654 +0.08(+0.14%)
Jun 04, 2010 58.68 58.68 58.45 58.68 11,659 +0.37(+0.63%)
Jun 03, 2010 58.25 58.35 58.13 58.31 22,881 -0.03(-0.05%)
Jun 02, 2010 58.49 58.49 58.30 58.34 6,538 -0.07(-0.12%)
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.