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 (%)
Mar 31, 2008 56.95 56.96 56.95 56.95 6,000 +0.18(+0.31%)
Mar 28, 2008 56.75 56.78 56.74 56.77 3,000 +0.01(+0.02%)
Mar 27, 2008 56.76 56.85 56.71 56.77 28,700 +0.08(+0.13%)
Mar 26, 2008 56.76 56.77 56.69 56.69 1,100 +0.06(+0.11%)
Mar 25, 2008 56.73 56.90 56.63 56.63 16,800 -0.09(-0.16%)
Mar 24, 2008 56.94 56.94 56.70 56.72 14,400 -0.38(-0.66%)
Mar 21, 2008 57.24 57.24 57.09 57.09 1,000 +0.00(+0.00%)
Mar 20, 2008 57.24 57.24 57.09 57.09 1,000 -0.13(-0.24%)
Mar 19, 2008 56.94 57.23 56.91 57.23 9,800 +0.16(+0.28%)
Mar 18, 2008 57.40 57.40 56.68 57.07 16,300 -0.35(-0.61%)
Mar 17, 2008 57.39 57.47 57.32 57.42 37,000 +0.26(+0.45%)
Mar 14, 2008 57.08 57.21 56.96 57.16 29,100 +0.47(+0.83%)
Mar 13, 2008 56.92 56.94 56.58 56.69 18,600 -0.09(-0.16%)
Mar 12, 2008 56.55 56.78 56.54 56.78 6,500 +0.31(+0.55%)
Mar 11, 2008 56.49 56.56 56.38 56.47 13,300 -0.38(-0.67%)
Mar 10, 2008 56.63 56.86 56.63 56.85 5,200 +0.15(+0.26%)
Mar 07, 2008 56.53 56.71 56.53 56.70 2,500 +0.15(+0.27%)
Mar 06, 2008 56.41 56.62 56.41 56.55 5,800 +0.16(+0.28%)
Mar 05, 2008 56.53 56.53 56.39 56.39 18,700 -0.11(-0.19%)
Mar 04, 2008 56.60 56.71 56.50 56.50 20,100 -0.12(-0.21%)
Mar 03, 2008 56.60 56.70 56.58 56.62 4,200 -0.13(-0.23%)
Feb 29, 2008 56.70 56.75 56.54 56.75 8,400 +0.44(+0.78%)
Feb 28, 2008 56.21 56.31 56.18 56.31 500 +0.34(+0.61%)
Feb 27, 2008 56.11 56.11 55.97 55.97 1,600 +0.06(+0.11%)
Feb 26, 2008 55.83 55.91 55.83 55.91 1,300 +0.08(+0.14%)
Feb 25, 2008 55.97 55.97 55.83 55.83 5,000 -0.33(-0.59%)
Feb 22, 2008 56.13 56.16 56.13 56.16 1,000 +0.06(+0.11%)
Feb 21, 2008 55.93 56.10 55.93 56.10 2,000 +0.31(+0.56%)
Feb 20, 2008 55.88 55.88 55.79 55.79 500 +0.01(+0.02%)
Feb 19, 2008 56.00 56.00 55.78 55.78 2,704 -0.31(-0.55%)
Feb 18, 2008 56.13 56.13 56.09 56.09 0 +0.00(+0.00%)
Feb 15, 2008 56.13 56.13 56.09 56.09 11,200 +0.09(+0.16%)
Feb 14, 2008 56.09 56.14 56.00 56.00 11,900 -0.15(-0.27%)
Feb 13, 2008 56.17 56.29 56.09 56.15 41,700 -0.11(-0.20%)
Feb 12, 2008 56.08 56.27 56.08 56.26 74,300 -0.24(-0.42%)
Feb 11, 2008 56.32 56.50 56.26 56.50 3,600 +0.33(+0.59%)
Feb 08, 2008 56.08 56.17 56.08 56.17 5,300 +0.16(+0.29%)
Feb 07, 2008 56.22 56.25 55.99 56.01 16,600 -0.19(-0.34%)
Feb 06, 2008 56.31 56.31 56.13 56.20 12,200 -0.06(-0.11%)
Feb 05, 2008 56.38 56.38 56.26 56.26 1,300 +0.10(+0.18%)
Feb 04, 2008 55.97 56.16 55.97 56.16 7,200 -0.03(-0.05%)
Feb 01, 2008 56.24 56.27 56.09 56.19 4,000 -0.11(-0.20%)
Jan 31, 2008 56.39 56.39 56.19 56.30 20,400 +0.36(+0.65%)
Jan 30, 2008 56.01 56.49 55.51 55.94 9,800 -0.14(-0.26%)
Jan 29, 2008 56.05 56.11 55.98 56.08 5,600 -0.17(-0.30%)
Jan 28, 2008 56.16 56.25 56.12 56.25 9,100 +0.26(+0.46%)
Jan 25, 2008 55.85 56.10 55.85 55.99 39,500 -0.05(-0.09%)
Jan 24, 2008 56.03 56.14 56.03 56.04 5,100 -0.30(-0.53%)
Jan 23, 2008 56.66 56.99 55.74 56.34 59,600 -0.12(-0.21%)
Jan 22, 2008 56.42 56.46 56.26 56.46 8,000 +0.59(+1.06%)
Jan 21, 2008 55.95 56.03 55.82 55.87 0 +0.00(+0.00%)
Jan 18, 2008 55.95 56.03 55.82 55.87 4,400 -0.13(-0.23%)
Jan 17, 2008 55.73 56.00 55.72 56.00 3,500 +0.20(+0.36%)
Jan 16, 2008 55.81 55.82 55.67 55.80 74,667 -0.04(-0.07%)
Jan 15, 2008 55.77 55.84 55.58 55.84 294,500 +0.19(+0.34%)
Jan 14, 2008 55.64 55.67 55.61 55.65 1,200 +0.02(+0.04%)
Jan 11, 2008 55.50 55.65 55.47 55.63 7,500 +0.23(+0.42%)
Jan 10, 2008 55.54 55.54 55.39 55.40 3,500 -0.03(-0.05%)
Jan 09, 2008 55.40 55.48 55.40 55.43 2,600 +0.02(+0.04%)
Jan 08, 2008 55.34 55.42 55.34 55.41 3,200 +0.02(+0.04%)
Jan 07, 2008 55.28 55.39 55.28 55.39 4,700 +0.01(+0.02%)
Jan 04, 2008 55.40 55.42 55.35 55.38 3,900 +0.24(+0.44%)
Jan 03, 2008 55.17 55.17 55.13 55.14 3,600 -0.06(-0.11%)
Jan 02, 2008 55.16 55.20 55.13 55.20 2,900 +0.27(+0.49%)
Jan 01, 2008 54.83 54.93 54.83 54.93 2,400 +0.00(+0.00%)
Dec 31, 2007 54.83 54.93 54.83 54.93 2,400 +0.15(+0.27%)
Dec 28, 2007 54.62 54.78 54.62 54.78 7,900 +0.39(+0.72%)
Dec 27, 2007 54.39 54.39 54.39 54.39 0 +0.00(+0.00%)
Dec 26, 2007 54.67 54.73 54.39 54.39 3,100 -0.35(-0.64%)
Dec 24, 2007 54.66 54.75 54.66 54.74 5,800 -0.11(-0.20%)
Dec 21, 2007 55.01 55.01 54.84 54.85 8,000 -0.22(-0.40%)
Dec 20, 2007 54.98 55.14 54.95 55.07 23,500 +0.14(+0.25%)
Dec 19, 2007 54.77 55.00 54.77 54.93 2,300 +0.10(+0.18%)
Dec 18, 2007 54.83 54.84 54.83 54.83 1,900 +0.11(+0.20%)
Dec 17, 2007 54.68 54.72 54.61 54.72 5,900 +0.15(+0.27%)
Dec 14, 2007 54.70 54.70 54.47 54.57 2,800 -0.12(-0.23%)
Dec 13, 2007 54.68 54.85 54.68 54.69 8,200 -0.26(-0.47%)
Dec 12, 2007 54.65 54.95 54.65 54.95 2,800 -0.10(-0.18%)
Dec 11, 2007 54.75 55.05 54.75 55.05 2,300 +0.37(+0.68%)
Dec 10, 2007 54.72 54.74 54.61 54.68 4,300 -0.05(-0.09%)
Dec 07, 2007 54.79 54.79 54.63 54.73 8,400 -0.25(-0.45%)
Dec 06, 2007 55.12 55.12 54.92 54.98 4,500 -0.12(-0.22%)
Dec 05, 2007 55.03 55.10 55.02 55.10 8,700 +0.03(+0.05%)
Dec 04, 2007 55.19 55.19 54.88 55.07 8,400 -0.01(-0.02%)
Dec 03, 2007 55.08 55.08 55.08 55.08 200 -0.01(-0.02%)
Nov 30, 2007 55.07 55.13 54.99 55.09 5,100 -0.21(-0.38%)
Nov 29, 2007 55.21 55.30 55.08 55.30 5,200 +0.26(+0.47%)
Nov 28, 2007 55.02 55.04 55.02 55.04 600 -0.08(-0.15%)
Nov 27, 2007 55.16 55.18 55.04 55.12 24,300 -0.28(-0.51%)
Nov 26, 2007 55.06 55.44 55.06 55.40 2,100 +0.27(+0.49%)
Nov 23, 2007 55.11 55.13 55.11 55.13 1,000 +0.07(+0.13%)
Nov 21, 2007 55.04 55.06 55.04 55.06 3,100 +0.22(+0.40%)
Nov 20, 2007 54.78 54.90 54.78 54.84 3,100 +0.00(+0.00%)
Nov 19, 2007 54.80 54.86 54.77 54.84 1,800 +0.15(+0.27%)
Nov 16, 2007 54.69 54.69 54.69 54.69 300 +0.11(+0.20%)
Nov 15, 2007 54.48 54.59 54.48 54.58 1,100 +0.26(+0.48%)
Nov 14, 2007 54.32 54.33 54.32 54.32 2,000 -0.06(-0.11%)
Nov 13, 2007 54.98 54.98 54.38 54.38 2,240 -0.16(-0.29%)
Nov 12, 2007 54.54 54.54 54.54 54.54 400 +0.05(+0.09%)
Nov 09, 2007 54.51 54.51 54.47 54.49 700 +0.19(+0.35%)
Nov 08, 2007 54.23 54.30 54.23 54.30 1,000 +0.20(+0.37%)
Nov 07, 2007 54.10 54.10 54.10 54.10 100 +0.06(+0.11%)
Nov 06, 2007 54.03 54.10 54.00 54.04 600 -0.09(-0.17%)
Nov 05, 2007 54.13 54.13 54.13 54.13 100 -0.01(-0.02%)
Nov 02, 2007 54.03 54.14 54.03 54.14 600 +0.01(+0.02%)
Nov 01, 2007 54.13 54.13 54.13 54.13 0 +0.00(+0.00%)
Oct 31, 2007 54.05 54.13 54.04 54.13 500 +0.08(+0.15%)
Oct 30, 2007 54.16 54.16 54.05 54.05 300 -0.03(-0.06%)
Oct 29, 2007 54.03 54.14 54.03 54.08 1,900 -0.03(-0.06%)
Oct 26, 2007 54.09 54.11 54.08 54.11 1,100 -0.05(-0.09%)
Oct 25, 2007 54.18 54.18 54.11 54.16 800 -0.04(-0.07%)
Oct 24, 2007 54.19 54.24 54.18 54.20 2,000 +0.20(+0.37%)
Oct 23, 2007 53.94 54.00 53.94 54.00 3,700 -0.01(-0.02%)
Oct 22, 2007 54.00 54.01 54.00 54.01 700 +0.04(+0.07%)
Oct 19, 2007 53.90 54.01 53.90 53.97 2,400 +0.28(+0.52%)
Oct 18, 2007 53.69 53.69 53.69 53.69 0 +0.00(+0.00%)
Oct 17, 2007 53.58 53.69 53.58 53.69 1,700 +0.24(+0.45%)
Oct 16, 2007 53.45 53.45 53.45 53.45 200 -0.02(-0.04%)
Oct 15, 2007 53.35 53.47 53.35 53.47 200 +0.07(+0.13%)
Oct 12, 2007 53.40 53.40 53.40 53.40 0 +0.00(+0.00%)
Oct 11, 2007 53.32 53.40 53.28 53.40 600 +0.00(+0.00%)
Oct 10, 2007 53.39 53.40 53.39 53.40 400 -0.01(-0.02%)
Oct 09, 2007 53.56 53.56 53.41 53.41 1,100 -0.13(-0.24%)
Oct 08, 2007 53.49 53.54 53.49 53.54 1,100 +0.10(+0.19%)
Oct 05, 2007 53.52 53.52 53.41 53.44 1,100 -0.24(-0.45%)
Oct 04, 2007 53.58 53.68 53.58 53.68 1,300 +0.09(+0.18%)
Oct 03, 2007 53.60 53.60 53.59 53.59 200 -0.09(-0.16%)
Oct 02, 2007 53.50 53.67 53.50 53.67 1,700 +0.19(+0.36%)
Oct 01, 2007 53.67 53.67 53.46 53.48 15,500 -0.31(-0.58%)
Sep 28, 2007 53.87 53.87 53.77 53.79 1,300 -0.01(-0.02%)
Sep 27, 2007 53.74 53.80 53.74 53.80 600 +0.13(+0.24%)
Sep 26, 2007 53.59 54.00 53.42 53.67 5,600 -0.05(-0.09%)
Sep 25, 2007 53.73 53.73 53.72 53.72 1,500 +0.10(+0.19%)
Sep 24, 2007 53.62 53.62 53.62 53.62 1,400 +0.08(+0.15%)
Sep 21, 2007 53.61 53.61 53.41 53.54 3,000 +0.01(+0.02%)
Sep 20, 2007 53.65 53.65 53.53 53.53 2,200 -0.18(-0.34%)
Sep 19, 2007 53.76 53.76 49.28 53.71 3,600 -0.54(-1.00%)
Sep 18, 2007 53.74 54.25 53.67 54.25 3,000 +0.48(+0.89%)
Sep 17, 2007 53.76 53.77 53.76 53.77 10,900 +0.09(+0.17%)
Sep 14, 2007 53.93 53.93 53.68 53.68 2,800 -0.20(-0.37%)
Sep 13, 2007 53.68 53.88 53.68 53.88 3,200 -0.05(-0.09%)
Sep 12, 2007 53.93 53.93 53.93 53.93 0 +0.00(+0.00%)
Sep 11, 2007 54.00 54.00 53.93 53.93 1,400 -0.13(-0.24%)
Sep 10, 2007 54.02 54.11 54.01 54.06 4,000 +0.13(+0.24%)
Sep 07, 2007 53.86 53.95 53.86 53.93 6,600 +0.32(+0.60%)
Sep 06, 2007 53.65 53.65 53.61 53.61 1,900 -0.09(-0.17%)
Sep 05, 2007 53.69 53.70 53.59 53.70 14,300 +0.18(+0.34%)
Sep 04, 2007 53.52 53.52 53.52 53.52 400 -0.63(-1.16%)
Aug 31, 2007 53.67 54.19 53.67 54.15 2,900 +0.45(+0.84%)
Aug 30, 2007 53.70 53.70 53.70 53.70 800 -0.06(-0.11%)
Aug 29, 2007 53.76 53.76 53.76 53.76 400 +0.19(+0.35%)
Aug 28, 2007 53.59 53.61 53.57 53.57 1,900 +0.10(+0.19%)
Aug 27, 2007 53.30 53.47 53.24 53.47 17,400 +0.08(+0.15%)
Aug 24, 2007 53.39 53.39 53.39 53.39 100 -0.01(-0.02%)
Aug 23, 2007 53.43 53.49 53.16 53.40 1,500 -0.04(-0.07%)
Aug 22, 2007 53.50 53.50 53.24 53.44 4,300 -0.12(-0.22%)
Aug 21, 2007 53.62 53.62 53.56 53.56 700 +0.06(+0.11%)
Aug 20, 2007 53.42 53.50 53.42 53.50 1,500 +0.14(+0.26%)
Aug 17, 2007 53.56 53.64 53.36 53.36 6,300 -0.11(-0.21%)
Aug 16, 2007 53.37 53.62 53.37 53.47 39,500 +0.30(+0.56%)
Aug 15, 2007 53.13 53.17 53.13 53.17 1,500 +0.11(+0.21%)
Aug 14, 2007 53.04 53.06 53.04 53.06 1,900 +0.11(+0.21%)
Aug 13, 2007 52.98 52.98 52.95 52.95 1,000 -0.04(-0.08%)
Aug 10, 2007 52.99 53.09 52.99 52.99 200 -0.10(-0.19%)
Aug 09, 2007 53.09 53.09 53.09 53.09 0 +0.00(+0.00%)
Aug 08, 2007 53.09 53.09 53.09 53.09 0 +0.00(+0.00%)
Aug 07, 2007 53.09 53.09 53.09 53.09 0 +0.00(+0.00%)
Aug 06, 2007 53.10 53.12 53.09 53.09 400 +0.19(+0.36%)
Aug 03, 2007 52.90 52.90 52.90 52.90 0 +0.00(+0.00%)
Aug 02, 2007 52.90 52.90 52.90 52.90 0 +0.00(+0.00%)
Aug 01, 2007 52.93 52.94 52.90 52.90 4,300 -0.04(-0.08%)
Jul 31, 2007 52.98 52.98 52.94 52.94 600 -0.11(-0.21%)
Jul 30, 2007 53.08 53.08 53.05 53.05 200 -0.03(-0.06%)
Jul 27, 2007 53.01 53.08 53.06 53.08 300 +0.07(+0.13%)
Jul 26, 2007 52.96 53.01 52.96 53.01 700 +0.31(+0.59%)
Jul 25, 2007 52.70 52.70 52.70 52.70 0 +0.00(+0.00%)
Jul 24, 2007 52.73 52.73 52.70 52.70 2,000 -0.02(-0.04%)
Jul 23, 2007 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Jul 20, 2007 52.50 52.72 52.50 52.72 3,700 +0.30(+0.57%)
Jul 19, 2007 52.42 52.42 52.42 52.42 0 +0.00(+0.00%)
Jul 18, 2007 52.42 52.42 52.42 52.42 0 +0.00(+0.00%)
Jul 17, 2007 52.42 52.42 52.42 52.42 0 +0.00(+0.00%)
Jul 16, 2007 52.37 52.42 52.37 52.42 200 -0.06(-0.11%)
Jul 13, 2007 52.48 52.48 52.48 52.48 0 +0.00(+0.00%)
Jul 12, 2007 52.48 52.48 52.48 52.48 0 +0.00(+0.00%)
Jul 11, 2007 52.48 52.48 52.48 52.48 1,000 +0.15(+0.29%)
Jul 10, 2007 52.33 52.33 52.33 52.33 200 +0.11(+0.21%)
Jul 09, 2007 52.21 52.22 52.21 52.22 500 -0.02(-0.04%)
Jul 06, 2007 52.24 52.24 52.24 52.24 0 +0.00(+0.00%)
Jul 05, 2007 52.25 52.25 52.24 52.24 300 -0.13(-0.25%)
Jul 03, 2007 52.37 52.37 52.37 52.37 300 -0.11(-0.21%)
Jul 02, 2007 52.48 52.48 52.48 52.48 1,000 +0.05(+0.10%)
Jun 29, 2007 52.43 52.43 52.43 52.43 0 +0.00(+0.00%)
Jun 28, 2007 52.43 52.43 52.43 52.43 0 +0.00(+0.00%)
Jun 27, 2007 52.43 52.43 52.43 52.43 0 +0.00(+0.00%)
Jun 26, 2007 52.43 52.43 52.43 52.43 0 +0.00(+0.00%)
Jun 25, 2007 52.43 52.43 52.43 52.43 0 +0.00(+0.00%)
Jun 22, 2007 52.43 52.43 52.43 52.43 300 +0.27(+0.52%)
Jun 21, 2007 52.16 52.16 52.16 52.16 0 +0.00(+0.00%)
Jun 20, 2007 52.16 52.16 52.16 52.16 0 +0.00(+0.00%)
Jun 19, 2007 52.16 52.16 52.16 52.16 0 +0.00(+0.00%)
Jun 18, 2007 52.16 52.16 52.16 52.16 0 +0.00(+0.00%)
Jun 15, 2007 52.16 52.16 52.16 52.16 0 +0.00(+0.00%)
Jun 14, 2007 52.16 52.16 52.16 52.16 0 +0.00(+0.00%)
Jun 13, 2007 52.16 52.16 52.16 52.16 0 +0.00(+0.00%)
Jun 12, 2007 52.16 52.16 52.16 52.16 200 -0.03(-0.06%)
Jun 11, 2007 52.19 52.19 52.19 52.19 100 -0.05(-0.10%)
Jun 08, 2007 52.24 52.24 52.24 52.24 200 -0.20(-0.38%)
Jun 07, 2007 52.44 52.44 52.44 52.44 0 +0.00(+0.00%)
Jun 06, 2007 52.44 52.44 52.44 52.44 0 +0.00(+0.00%)
Jun 05, 2007 52.44 52.44 52.44 52.44 0 +0.00(+0.00%)
Jun 04, 2007 52.44 52.44 52.44 52.44 0 +0.00(+0.00%)
Jun 01, 2007 52.44 52.44 52.44 52.44 100 -0.23(-0.44%)
May 31, 2007 52.67 52.67 52.67 52.67 0 +0.00(+0.00%)
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.