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 (%)
Jan 31, 2012 61.24 61.36 61.24 61.36 23,434 +0.06(+0.10%)
Jan 30, 2012 61.33 61.33 61.26 61.30 15,978 +0.11(+0.18%)
Jan 27, 2012 61.17 61.23 61.15 61.19 6,552 +0.05(+0.08%)
Jan 26, 2012 61.14 61.21 61.13 61.14 22,977 +0.07(+0.12%)
Jan 25, 2012 60.91 61.19 60.90 61.07 23,228 +0.10(+0.16%)
Jan 24, 2012 60.90 60.97 60.86 60.97 40,083 +0.10(+0.16%)
Jan 23, 2012 60.89 60.96 60.85 60.87 16,034 -0.05(-0.08%)
Jan 20, 2012 60.94 61.03 60.90 60.92 13,456 -0.09(-0.14%)
Jan 19, 2012 61.06 61.08 60.96 61.01 16,818 -0.08(-0.13%)
Jan 18, 2012 61.18 61.19 61.09 61.09 15,612 -0.07(-0.11%)
Jan 17, 2012 61.13 61.20 61.10 61.16 13,984 -0.01(-0.02%)
Jan 13, 2012 61.16 61.20 61.13 61.17 7,402 +0.13(+0.21%)
Jan 12, 2012 61.10 61.10 61.01 61.04 24,373 -0.02(-0.03%)
Jan 11, 2012 61.06 61.08 61.02 61.06 13,831 +0.12(+0.20%)
Jan 10, 2012 60.97 61.01 60.94 60.94 14,443 -0.06(-0.09%)
Jan 09, 2012 61.06 61.06 60.97 61.00 37,381 +0.05(+0.08%)
Jan 06, 2012 60.97 61.06 60.89 60.95 39,998 -0.04(-0.07%)
Jan 05, 2012 60.94 61.04 60.91 60.99 19,538 +0.08(+0.13%)
Jan 04, 2012 60.95 61.01 60.87 60.91 12,236 -0.14(-0.23%)
Dec 30, 2011 61.03 61.11 60.84 61.05 18,653 +0.07(+0.11%)
Dec 29, 2011 60.95 61.02 60.93 60.98 20,321 +0.01(+0.02%)
Dec 28, 2011 60.91 61.05 60.85 60.97 53,062 -0.08(-0.13%)
Dec 27, 2011 61.08 61.09 61.03 61.05 14,945 +0.04(+0.07%)
Dec 23, 2011 61.11 61.13 61.01 61.01 57,240 -0.13(-0.21%)
Dec 21, 2011 61.26 61.26 61.14 61.14 23,452 -0.07(-0.11%)
Dec 20, 2011 61.39 61.39 61.20 61.21 16,455 -0.21(-0.34%)
Dec 19, 2011 61.37 61.45 61.35 61.42 18,605 +0.04(+0.07%)
Dec 16, 2011 61.30 61.38 61.28 61.38 16,638 +0.09(+0.15%)
Dec 15, 2011 61.20 61.29 61.20 61.29 10,222 +0.03(+0.04%)
Dec 14, 2011 61.26 61.29 61.21 61.26 10,505 +0.06(+0.10%)
Dec 13, 2011 61.08 61.28 61.07 61.20 30,946 +0.07(+0.11%)
Dec 12, 2011 61.20 61.25 61.10 61.13 16,942 -0.01(-0.01%)
Dec 09, 2011 61.20 61.26 61.06 61.14 47,315 -0.08(-0.13%)
Dec 08, 2011 61.06 61.26 61.06 61.22 6,598 +0.13(+0.21%)
Dec 07, 2011 61.02 61.11 60.99 61.09 10,820 +0.05(+0.09%)
Dec 06, 2011 60.95 61.05 60.93 61.04 12,835 -0.03(-0.05%)
Dec 05, 2011 60.92 61.07 60.92 61.07 15,874 +0.02(+0.03%)
Dec 02, 2011 60.99 61.10 60.94 61.05 23,414 +0.02(+0.03%)
Dec 01, 2011 60.94 61.16 60.71 61.03 24,577 -0.09(-0.15%)
Nov 30, 2011 61.10 61.22 61.06 61.12 9,067 -0.05(-0.08%)
Nov 29, 2011 61.09 61.27 61.09 61.17 17,001 -0.11(-0.18%)
Nov 28, 2011 61.12 61.28 61.12 61.28 8,361 -0.35(-0.56%)
Nov 25, 2011 61.24 62.06 61.05 61.63 15,519 +0.23(+0.38%)
Nov 23, 2011 61.25 61.43 61.25 61.39 27,053 +0.09(+0.14%)
Nov 22, 2011 61.21 61.32 61.18 61.31 14,040 +0.06(+0.09%)
Nov 21, 2011 61.27 61.30 61.18 61.25 20,433 +0.04(+0.07%)
Nov 18, 2011 61.26 61.26 61.16 61.21 19,601 -0.07(-0.12%)
Nov 17, 2011 61.24 61.29 61.19 61.28 12,742 +0.01(+0.02%)
Nov 16, 2011 61.20 61.28 61.18 61.27 13,480 +0.04(+0.07%)
Nov 15, 2011 61.17 61.26 61.14 61.23 10,286 -0.02(-0.03%)
Nov 14, 2011 61.12 61.25 61.12 61.25 3,222 +0.15(+0.25%)
Nov 11, 2011 61.13 61.13 60.95 61.10 12,321 -0.10(-0.16%)
Nov 10, 2011 61.20 61.27 61.07 61.20 11,040 -0.02(-0.03%)
Nov 09, 2011 61.21 61.32 61.15 61.22 6,720 +0.06(+0.10%)
Nov 08, 2011 61.20 61.23 61.09 61.16 7,186 -0.10(-0.16%)
Nov 07, 2011 61.18 61.33 61.15 61.26 6,565 +0.04(+0.07%)
Nov 04, 2011 61.13 61.22 61.06 61.22 13,172 +0.09(+0.15%)
Nov 03, 2011 61.12 61.17 61.05 61.13 6,350 +0.00(+0.00%)
Nov 02, 2011 61.12 61.18 61.05 61.13 6,216 -0.01(-0.02%)
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.