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, 2011 61.18 61.18 61.09 61.16 4,194 -0.02(-0.03%)
Aug 30, 2011 61.13 61.38 61.07 61.18 12,498 +0.09(+0.15%)
Aug 29, 2011 60.98 61.19 60.96 61.09 35,470 -0.04(-0.07%)
Aug 26, 2011 61.10 61.20 61.08 61.13 3,927 +0.13(+0.21%)
Aug 25, 2011 61.00 61.09 61.00 61.00 10,244 +0.19(+0.31%)
Aug 24, 2011 61.06 61.06 60.81 60.81 17,446 -0.28(-0.46%)
Aug 23, 2011 61.11 61.25 61.09 61.09 5,288 -0.13(-0.21%)
Aug 22, 2011 61.17 61.22 61.10 61.22 7,352 +0.01(+0.02%)
Aug 19, 2011 61.24 61.24 61.13 61.21 17,182 +0.00(+0.00%)
Aug 18, 2011 61.29 61.41 61.19 61.21 7,932 +0.08(+0.13%)
Aug 17, 2011 60.99 61.13 60.95 61.13 8,875 +0.16(+0.26%)
Aug 16, 2011 60.96 61.07 60.89 60.97 39,364 +0.06(+0.10%)
Aug 15, 2011 60.97 61.03 60.86 60.91 11,044 -0.06(-0.10%)
Aug 12, 2011 60.86 61.23 60.86 60.97 21,338 +0.17(+0.28%)
Aug 11, 2011 61.03 61.07 60.80 60.80 15,896 -0.29(-0.47%)
Aug 10, 2011 61.01 61.14 60.92 61.09 13,017 +0.25(+0.41%)
Aug 09, 2011 60.53 61.24 60.51 60.84 59,941 +0.10(+0.16%)
Aug 08, 2011 60.53 60.99 60.53 60.74 47,052 +0.26(+0.43%)
Aug 05, 2011 60.49 60.62 60.35 60.48 16,112 -0.41(-0.67%)
Aug 04, 2011 60.43 60.89 60.43 60.89 25,333 +0.43(+0.71%)
Aug 03, 2011 60.39 60.51 60.38 60.46 15,428 +0.01(+0.01%)
Aug 02, 2011 60.43 60.47 60.26 60.45 32,277 +0.20(+0.33%)
Aug 01, 2011 60.29 60.33 60.15 60.26 81,549 +0.09(+0.15%)
Jul 29, 2011 59.91 60.17 59.91 60.17 25,445 +0.38(+0.63%)
Jul 28, 2011 59.83 59.85 59.63 59.79 8,133 +0.10(+0.17%)
Jul 27, 2011 59.75 59.85 59.57 59.69 6,708 -0.09(-0.15%)
Jul 26, 2011 59.74 59.87 59.74 59.78 54,198 +0.06(+0.10%)
Jul 25, 2011 59.69 59.88 59.69 59.72 31,215 -0.08(-0.13%)
Jul 22, 2011 59.80 59.85 59.80 59.80 10,199 +0.05(+0.09%)
Jul 21, 2011 59.81 59.81 59.69 59.75 7,214 -0.14(-0.23%)
Jul 20, 2011 59.89 59.90 59.85 59.88 9,419 +0.09(+0.16%)
Jul 19, 2011 59.95 59.99 59.79 59.79 27,869 -0.15(-0.25%)
Jul 18, 2011 59.95 59.98 59.90 59.94 6,813 +0.02(+0.03%)
Jul 15, 2011 59.80 59.93 59.74 59.92 19,184 +0.11(+0.18%)
Jul 14, 2011 59.88 59.93 59.81 59.81 17,620 -0.15(-0.25%)
Jul 13, 2011 59.87 59.99 59.83 59.96 6,923 -0.08(-0.14%)
Jul 12, 2011 59.95 60.04 59.82 60.04 24,225 +0.17(+0.28%)
Jul 11, 2011 59.88 59.91 59.79 59.87 12,442 +0.18(+0.30%)
Jul 08, 2011 59.67 59.81 59.64 59.69 11,220 +0.32(+0.54%)
Jul 07, 2011 59.42 59.56 59.35 59.37 12,095 -0.19(-0.32%)
Jul 06, 2011 59.55 59.69 59.52 59.56 22,432 +0.09(+0.15%)
Jul 05, 2011 59.40 59.52 59.40 59.47 19,123 +0.22(+0.37%)
Jul 01, 2011 59.37 59.37 59.21 59.25 26,505 -0.28(-0.47%)
Jun 30, 2011 59.58 59.58 59.38 59.53 38,400 +0.00(+0.00%)
Jun 29, 2011 59.59 59.60 59.45 59.53 22,770 -0.15(-0.25%)
Jun 28, 2011 59.93 59.93 59.64 59.68 23,582 -0.28(-0.46%)
Jun 27, 2011 60.16 60.17 59.96 59.96 15,454 -0.18(-0.30%)
Jun 24, 2011 59.92 60.14 59.91 60.14 54,991 +0.13(+0.22%)
Jun 23, 2011 59.97 60.05 59.92 60.01 18,228 +0.25(+0.42%)
Jun 22, 2011 59.85 59.98 59.74 59.76 14,771 +0.02(+0.03%)
Jun 21, 2011 59.74 59.80 59.72 59.74 13,969 -0.06(-0.10%)
Jun 20, 2011 59.77 59.81 59.75 59.80 10,093 -0.03(-0.05%)
Jun 17, 2011 59.77 59.84 59.76 59.84 8,382 -0.01(-0.02%)
Jun 16, 2011 59.83 59.94 59.81 59.85 26,327 +0.07(+0.12%)
Jun 15, 2011 59.56 59.84 59.56 59.78 26,732 +0.35(+0.59%)
Jun 14, 2011 59.62 59.62 59.43 59.43 34,678 -0.32(-0.54%)
Jun 13, 2011 59.63 59.81 59.63 59.75 21,236 -0.01(-0.02%)
Jun 10, 2011 59.74 59.81 59.73 59.76 11,095 +0.11(+0.18%)
Jun 09, 2011 59.75 59.80 59.65 59.65 98,294 -0.13(-0.22%)
Jun 08, 2011 59.75 59.87 59.75 59.78 5,552 +0.09(+0.16%)
Jun 07, 2011 59.63 59.69 59.57 59.69 12,362 +0.02(+0.04%)
Jun 06, 2011 59.57 59.68 59.57 59.67 6,490 +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.