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 (%)
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%)
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.