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 (%)
Sep 28, 2018 58.16 58.21 58.15 58.17 32,200 +0.02(+0.03%)
Sep 27, 2018 58.09 58.15 58.09 58.15 33,287 +0.04(+0.07%)
Sep 26, 2018 58.05 58.13 58.04 58.11 52,296 +0.08(+0.14%)
Sep 25, 2018 58.02 58.03 57.98 58.03 40,768 -0.03(-0.05%)
Sep 24, 2018 58.02 58.09 58.02 58.06 41,841 -0.02(-0.03%)
Sep 21, 2018 58.06 58.09 58.04 58.08 30,000 +0.02(+0.03%)
Sep 20, 2018 58.03 58.10 58.03 58.06 21,917 -0.01(-0.01%)
Sep 19, 2018 58.12 58.12 58.02 58.07 82,974 -0.06(-0.10%)
Sep 18, 2018 58.18 58.20 58.10 58.13 29,361 -0.12(-0.21%)
Sep 17, 2018 58.21 58.27 58.21 58.25 25,417 +0.02(+0.04%)
Sep 14, 2018 58.24 58.27 58.22 58.23 35,600 -0.11(-0.19%)
Sep 13, 2018 58.39 58.39 58.32 58.34 55,374 +0.00(+0.00%)
Sep 12, 2018 58.33 58.37 58.31 58.34 20,977 +0.05(+0.08%)
Sep 11, 2018 58.33 58.37 58.29 58.29 97,863 -0.13(-0.22%)
Sep 10, 2018 58.41 58.45 58.40 58.42 30,588 -0.01(-0.02%)
Sep 07, 2018 58.46 58.46 58.39 58.43 16,400 -0.20(-0.34%)
Sep 06, 2018 58.57 58.66 58.57 58.63 23,873 +0.08(+0.14%)
Sep 05, 2018 58.50 58.56 58.50 58.55 155,166 +0.01(+0.02%)
Sep 04, 2018 58.55 58.58 58.51 58.54 49,035 -0.16(-0.27%)
Aug 31, 2018 58.70 58.70 58.70 0 +0.02(+0.03%)
Aug 30, 2018 58.64 58.71 58.64 58.68 22,416 +0.10(+0.17%)
Aug 29, 2018 58.61 58.64 58.58 58.58 37,870 -0.05(-0.08%)
Aug 28, 2018 58.66 58.67 58.60 58.62 23,667 -0.10(-0.18%)
Aug 27, 2018 58.74 58.75 58.70 58.73 40,474 -0.08(-0.14%)
Aug 24, 2018 58.72 58.81 58.70 58.81 32,100 +0.01(+0.02%)
Aug 23, 2018 58.79 58.82 58.78 58.80 14,807 -0.02(-0.03%)
Aug 22, 2018 58.82 58.82 58.77 58.82 27,494 +0.09(+0.15%)
Aug 21, 2018 58.76 58.76 58.70 58.73 27,472 -0.05(-0.09%)
Aug 20, 2018 58.73 58.81 58.73 58.79 20,902 +0.14(+0.23%)
Aug 17, 2018 58.68 58.72 58.63 58.65 28,100 +0.01(+0.02%)
Aug 16, 2018 58.66 58.68 58.61 58.64 18,529 -0.03(-0.05%)
Aug 15, 2018 58.73 58.73 58.67 58.67 11,242 +0.09(+0.15%)
Aug 14, 2018 58.59 58.62 58.58 58.59 14,496 -0.05(-0.09%)
Aug 13, 2018 58.62 58.67 58.60 58.64 85,125 +0.02(+0.03%)
Aug 10, 2018 58.53 58.68 58.53 58.62 54,700 +0.18(+0.31%)
Aug 09, 2018 58.42 58.45 58.41 58.44 16,034 +0.09(+0.15%)
Aug 08, 2018 58.34 58.37 58.32 58.35 64,513 +0.02(+0.03%)
Aug 07, 2018 58.37 58.37 58.30 58.33 21,978 -0.09(-0.15%)
Aug 06, 2018 58.38 58.46 58.38 58.42 17,679 +0.07(+0.12%)
Aug 03, 2018 58.28 58.39 58.28 58.35 45,900 +0.08(+0.14%)
Aug 02, 2018 58.22 58.28 58.22 58.27 36,711 +0.08(+0.14%)
Aug 01, 2018 58.20 58.23 58.17 58.19 50,513 -0.21(-0.36%)
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%)
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.