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, 2015 60.22 60.35 60.18 60.23 31,638 +0.01(+0.01%)
Aug 28, 2015 60.40 60.40 60.19 60.22 15,488 -0.11(-0.18%)
Aug 27, 2015 60.04 60.50 60.04 60.33 24,917 +0.03(+0.06%)
Aug 26, 2015 60.35 60.48 60.08 60.30 98,608 -0.12(-0.21%)
Aug 25, 2015 60.40 60.56 60.34 60.42 56,689 -0.01(-0.02%)
Aug 24, 2015 61.05 64.83 59.32 60.43 216,471 -0.04(-0.07%)
Aug 21, 2015 60.37 60.62 60.37 60.47 104,566 +0.15(+0.25%)
Aug 20, 2015 60.38 60.52 60.30 60.32 19,461 +0.03(+0.05%)
Aug 19, 2015 60.14 61.55 59.91 60.29 25,798 +0.14(+0.23%)
Aug 18, 2015 60.13 60.35 60.13 60.15 13,830 -0.04(-0.07%)
Aug 17, 2015 60.26 60.37 60.15 60.19 29,655 +0.03(+0.05%)
Aug 14, 2015 60.16 60.30 60.07 60.16 15,856 -0.03(-0.05%)
Aug 13, 2015 60.22 60.35 60.17 60.19 12,801 -0.12(-0.20%)
Aug 12, 2015 60.30 60.60 60.25 60.31 121,040 +0.00(+0.00%)
Aug 11, 2015 60.28 60.44 60.22 60.31 248,747 +0.24(+0.40%)
Aug 10, 2015 60.09 60.26 60.06 60.07 19,718 -0.08(-0.13%)
Aug 07, 2015 60.16 60.19 60.12 60.15 33,128 -0.02(-0.04%)
Aug 06, 2015 60.13 60.29 60.02 60.17 17,608 +0.13(+0.22%)
Aug 05, 2015 60.17 60.17 59.96 60.05 28,417 -0.07(-0.12%)
Aug 04, 2015 60.41 60.41 60.08 60.12 22,296 -0.16(-0.27%)
Aug 03, 2015 60.24 60.32 60.18 60.28 58,854 -0.03(-0.05%)
Jul 31, 2015 60.34 60.44 60.19 60.31 21,520 +0.19(+0.32%)
Jul 30, 2015 60.10 60.13 60.03 60.12 111,822 +0.02(+0.03%)
Jul 29, 2015 60.28 61.33 60.04 60.10 23,744 -0.08(-0.13%)
Jul 28, 2015 60.12 60.35 60.08 60.18 43,676 -0.07(-0.12%)
Jul 27, 2015 60.28 60.38 60.18 60.25 41,117 -0.02(-0.03%)
Jul 24, 2015 60.21 60.27 60.00 60.27 243,524 +0.16(+0.27%)
Jul 23, 2015 60.14 60.14 59.93 60.11 22,405 +0.11(+0.18%)
Jul 22, 2015 60.11 60.19 59.96 60.00 23,260 -0.02(-0.03%)
Jul 21, 2015 60.08 60.08 59.89 60.02 12,087 +0.02(+0.03%)
Jul 20, 2015 59.94 60.03 59.89 60.00 22,918 -0.05(-0.08%)
Jul 17, 2015 60.07 60.09 59.96 60.05 7,254 +0.01(+0.02%)
Jul 16, 2015 59.95 60.17 59.95 60.04 23,325 -0.02(-0.03%)
Jul 15, 2015 60.00 60.23 59.91 60.06 39,700 +0.10(+0.17%)
Jul 14, 2015 59.99 60.11 59.95 59.96 44,713 +0.09(+0.15%)
Jul 13, 2015 60.07 60.07 59.86 59.87 9,977 -0.08(-0.13%)
Jul 10, 2015 59.93 60.43 59.87 59.95 32,117 -0.18(-0.30%)
Jul 09, 2015 59.86 60.72 59.86 60.13 20,461 -0.11(-0.18%)
Jul 08, 2015 60.26 60.47 60.20 60.24 67,909 +0.02(+0.03%)
Jul 07, 2015 60.50 60.53 60.15 60.22 144,159 +0.10(+0.17%)
Jul 06, 2015 60.11 60.28 60.07 60.12 32,490 +0.19(+0.32%)
Jul 02, 2015 60.04 59.93 59.93 59.93 6,700 +0.04(+0.07%)
Jul 01, 2015 59.98 60.07 59.80 59.89 69,579 -0.16(-0.26%)
Jun 30, 2015 60.18 60.18 59.97 60.05 10,860 -0.10(-0.17%)
Jun 29, 2015 60.09 60.16 59.91 60.15 169,589 +0.35(+0.59%)
Jun 26, 2015 60.09 60.09 59.73 59.80 24,199 -0.17(-0.28%)
Jun 25, 2015 60.15 60.20 59.82 59.97 32,098 +0.03(+0.05%)
Jun 24, 2015 59.85 60.12 59.85 59.94 45,553 +0.05(+0.08%)
Jun 23, 2015 59.88 60.04 59.83 59.89 51,731 -0.08(-0.13%)
Jun 22, 2015 59.99 60.09 59.96 59.97 20,835 -0.14(-0.23%)
Jun 19, 2015 60.08 60.20 60.08 60.11 14,024 -0.02(-0.04%)
Jun 18, 2015 59.95 60.13 59.95 60.13 24,701 +0.15(+0.26%)
Jun 17, 2015 60.08 60.12 59.80 59.98 7,676 +0.02(+0.03%)
Jun 16, 2015 59.85 60.05 59.84 59.96 48,920 +0.06(+0.10%)
Jun 15, 2015 60.02 60.05 59.81 59.90 18,055 +0.08(+0.13%)
Jun 12, 2015 59.77 60.05 59.75 59.82 15,678 -0.04(-0.06%)
Jun 11, 2015 59.66 59.90 59.65 59.86 20,458 +0.13(+0.21%)
Jun 10, 2015 59.88 59.88 59.61 59.73 71,769 -0.08(-0.13%)
Jun 09, 2015 59.96 59.96 59.76 59.81 9,062 -0.06(-0.10%)
Jun 08, 2015 60.09 60.09 59.81 59.87 14,229 +0.04(+0.07%)
Jun 05, 2015 59.77 59.97 59.73 59.83 15,728 -0.20(-0.33%)
Jun 04, 2015 60.00 60.09 59.86 60.02 26,415 +0.04(+0.07%)
Jun 03, 2015 60.00 60.18 59.80 59.98 20,482 -0.09(-0.15%)
Jun 02, 2015 60.05 60.28 60.00 60.07 13,539 -0.05(-0.08%)
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.