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 (%)
Jun 28, 2013 59.59 59.67 59.57 59.67 332,664 +0.14(+0.24%)
Jun 26, 2013 59.58 59.58 59.49 59.53 11,350 +0.10(+0.17%)
Jun 25, 2013 59.53 59.53 59.42 59.43 7,552 -0.01(-0.02%)
Jun 24, 2013 59.33 59.54 59.33 59.44 14,259 -0.10(-0.17%)
Jun 21, 2013 59.73 59.73 59.54 59.54 12,546 -0.22(-0.37%)
Jun 20, 2013 59.76 59.82 59.72 59.76 10,182 -0.07(-0.12%)
Jun 19, 2013 60.16 61.21 59.83 59.83 14,371 -0.36(-0.60%)
Jun 18, 2013 60.13 60.21 60.13 60.19 13,061 -0.01(-0.01%)
Jun 17, 2013 60.25 60.26 60.20 60.20 11,784 -0.05(-0.09%)
Jun 14, 2013 60.20 60.33 60.20 60.26 235,202 +0.18(+0.29%)
Jun 13, 2013 60.06 60.08 60.06 60.08 14,133 +0.08(+0.13%)
Jun 12, 2013 60.04 60.09 60.00 60.00 4,374 -0.09(-0.15%)
Jun 11, 2013 59.95 60.09 59.95 60.09 12,884 +0.05(+0.08%)
Jun 10, 2013 60.06 60.06 60.02 60.04 79,872 -0.08(-0.13%)
Jun 07, 2013 60.17 60.19 60.12 60.12 2,401 -0.17(-0.28%)
Jun 06, 2013 60.22 60.35 60.22 60.29 9,687 +0.06(+0.10%)
Jun 05, 2013 60.18 60.26 60.18 60.23 10,777 +0.07(+0.12%)
Jun 04, 2013 60.20 60.20 60.16 60.16 3,990 -0.03(-0.05%)
Jun 03, 2013 60.14 60.26 60.14 60.19 10,921 -0.03(-0.06%)
May 31, 2013 60.35 60.35 60.16 60.22 17,607 -0.08(-0.13%)
May 30, 2013 60.30 60.33 60.27 60.30 8,744 +0.03(+0.05%)
May 29, 2013 60.23 60.29 60.21 60.27 30,548 +0.04(+0.07%)
May 28, 2013 60.55 60.70 60.23 60.23 4,601 -0.21(-0.35%)
May 24, 2013 60.49 60.51 60.42 60.44 25,264 -0.06(-0.10%)
May 23, 2013 60.49 60.57 60.45 60.50 7,131 +0.02(+0.04%)
May 22, 2013 60.60 60.64 60.44 60.48 6,363 -0.12(-0.21%)
May 21, 2013 60.54 60.60 60.54 60.60 3,417 +0.04(+0.07%)
May 20, 2013 60.59 60.61 60.56 60.56 4,458 -0.03(-0.05%)
May 17, 2013 60.66 60.66 60.55 60.59 6,359 -0.08(-0.13%)
May 16, 2013 60.62 60.70 60.61 60.67 10,135 +0.10(+0.17%)
May 15, 2013 60.57 60.59 60.57 60.57 1,899 -0.03(-0.04%)
May 13, 2013 60.58 60.61 60.56 60.59 8,641 -0.04(-0.06%)
May 10, 2013 60.68 60.69 60.59 60.63 5,986 -0.11(-0.19%)
May 09, 2013 60.79 60.81 60.74 60.74 7,769 -0.01(-0.01%)
May 08, 2013 60.75 60.77 60.74 60.75 28,494 +0.00(+0.00%)
May 07, 2013 60.72 60.75 60.72 60.75 1,128 -0.02(-0.03%)
May 06, 2013 60.78 60.79 60.74 60.77 7,879 -0.03(-0.04%)
May 03, 2013 60.86 60.95 60.77 60.80 8,988 -0.15(-0.25%)
May 02, 2013 60.95 60.96 60.92 60.95 3,828 +0.03(+0.05%)
May 01, 2013 60.96 60.96 60.92 60.92 5,424 -0.04(-0.07%)
Apr 30, 2013 61.01 61.01 60.93 60.96 4,689 +0.02(+0.03%)
Apr 29, 2013 60.99 60.99 60.94 60.94 11,590 +0.02(+0.03%)
Apr 26, 2013 60.91 60.94 60.86 60.92 5,109 +0.06(+0.10%)
Apr 25, 2013 60.87 60.87 60.85 60.86 3,733 -0.03(-0.05%)
Apr 24, 2013 60.90 60.90 60.88 60.89 6,283 +0.02(+0.03%)
Apr 23, 2013 60.89 60.90 60.87 60.87 39,793 +0.00(+0.01%)
Apr 22, 2013 60.87 60.90 60.86 60.87 8,822 -0.01(-0.02%)
Apr 19, 2013 60.85 60.88 60.85 60.88 1,624 +0.01(+0.02%)
Apr 18, 2013 60.88 60.91 60.87 60.87 10,212 -0.03(-0.05%)
Apr 17, 2013 60.85 60.90 60.85 60.90 57,134 +0.06(+0.10%)
Apr 16, 2013 60.82 60.86 60.82 60.84 6,742 -0.03(-0.06%)
Apr 15, 2013 60.86 60.90 60.84 60.87 4,253 +0.02(+0.04%)
Apr 12, 2013 60.80 60.85 60.80 60.85 13,999 +0.07(+0.12%)
Apr 11, 2013 60.77 60.79 60.75 60.78 8,602 +0.04(+0.06%)
Apr 10, 2013 60.76 60.79 60.74 60.74 35,920 -0.08(-0.13%)
Apr 09, 2013 60.86 60.86 60.82 60.82 5,117 -0.01(-0.01%)
Apr 08, 2013 60.85 60.86 60.83 60.83 3,375 -0.04(-0.07%)
Apr 05, 2013 60.86 60.91 60.86 60.87 11,314 +0.03(+0.05%)
Apr 04, 2013 60.79 60.85 60.79 60.84 6,514 +0.08(+0.13%)
Apr 03, 2013 60.67 60.79 60.67 60.76 14,441 +0.09(+0.15%)
Apr 02, 2013 60.67 60.71 60.66 60.67 15,466 -0.03(-0.05%)
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.