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 (%)
Jul 31, 2008 55.59 55.59 55.49 55.52 2,614 +0.20(+0.37%)
Jul 30, 2008 55.26 55.35 55.17 55.32 2,656 +0.04(+0.07%)
Jul 29, 2008 55.28 55.41 55.28 55.28 3,251 -0.13(-0.24%)
Jul 28, 2008 55.31 55.42 55.24 55.41 4,091 +0.22(+0.40%)
Jul 25, 2008 55.24 55.29 55.13 55.19 6,543 -0.13(-0.23%)
Jul 24, 2008 55.09 55.33 55.04 55.32 2,578 +0.43(+0.78%)
Jul 23, 2008 54.88 54.93 54.88 54.89 3,298 -0.15(-0.27%)
Jul 22, 2008 55.23 55.25 54.95 55.04 4,140 -0.14(-0.25%)
Jul 21, 2008 55.16 55.18 54.98 55.18 21,704 +0.07(+0.12%)
Jul 18, 2008 55.35 55.35 55.04 55.11 3,110 -0.18(-0.33%)
Jul 17, 2008 55.29 55.34 55.26 55.29 5,452 -0.22(-0.40%)
Jul 16, 2008 55.66 55.66 55.45 55.51 5,457 -0.07(-0.13%)
Jul 15, 2008 55.69 55.71 55.58 55.58 3,591 +0.03(+0.05%)
Jul 14, 2008 55.43 55.61 55.30 55.55 31,646 +0.29(+0.53%)
Jul 11, 2008 56.06 56.06 55.26 55.26 1,564 -0.31(-0.56%)
Jul 10, 2008 55.60 55.71 55.57 55.57 7,800 -0.05(-0.10%)
Jul 09, 2008 55.50 55.63 55.44 55.62 4,648 +0.10(+0.19%)
Jul 08, 2008 55.45 55.59 55.45 55.52 2,360 -0.02(-0.04%)
Jul 07, 2008 55.43 55.57 55.20 55.54 13,382 +0.23(+0.42%)
Jul 04, 2008 55.22 55.31 55.12 55.31 3,142 +0.00(+0.00%)
Jul 03, 2008 55.22 55.31 55.12 55.31 3,142 +0.07(+0.12%)
Jul 02, 2008 55.26 55.26 55.24 55.24 6,000 -0.01(-0.02%)
Jul 01, 2008 55.34 55.41 55.13 55.25 149,018 -0.10(-0.18%)
Jun 30, 2008 55.28 55.35 55.27 55.35 15,435 +0.06(+0.11%)
Jun 27, 2008 55.29 55.29 55.26 55.29 7,057 +0.14(+0.25%)
Jun 26, 2008 54.94 55.15 54.94 55.15 3,900 +0.23(+0.42%)
Jun 25, 2008 54.91 54.92 54.73 54.92 6,850 +0.08(+0.14%)
Jun 24, 2008 54.73 54.84 54.72 54.84 17,936 +0.21(+0.39%)
Jun 23, 2008 54.81 54.81 54.63 54.63 54,330 -0.08(-0.15%)
Jun 20, 2008 54.63 54.78 54.63 54.71 23,267 +0.13(+0.24%)
Jun 19, 2008 54.61 54.64 54.17 54.58 30,351 -0.15(-0.27%)
Jun 18, 2008 54.63 54.79 54.63 54.73 26,991 +0.20(+0.37%)
Jun 17, 2008 54.59 54.60 54.53 54.53 47,664 -0.01(-0.02%)
Jun 16, 2008 54.44 54.57 54.44 54.54 6,822 +0.12(+0.22%)
Jun 13, 2008 54.57 54.66 54.42 54.42 18,419 -0.22(-0.40%)
Jun 12, 2008 54.73 54.74 54.64 54.64 3,075 -0.26(-0.47%)
Jun 11, 2008 54.93 55.01 54.90 54.90 12,348 +0.13(+0.24%)
Jun 10, 2008 54.89 54.96 54.74 54.77 12,488 -0.31(-0.57%)
Jun 09, 2008 55.14 55.14 55.07 55.08 5,288 -0.30(-0.54%)
Jun 06, 2008 55.44 55.47 55.38 55.38 9,848 +0.25(+0.45%)
Jun 05, 2008 55.20 55.25 55.13 55.13 8,585 -0.11(-0.20%)
Jun 04, 2008 55.37 55.52 55.22 55.24 16,240 -0.12(-0.21%)
Jun 03, 2008 55.14 55.36 55.14 55.36 2,310 +0.21(+0.38%)
Jun 02, 2008 55.15 55.19 55.02 55.15 34,242 +0.04(+0.07%)
May 30, 2008 55.03 55.13 55.03 55.11 10,414 +0.13(+0.24%)
May 29, 2008 54.96 55.04 54.91 54.98 15,449 -0.31(-0.57%)
May 28, 2008 55.29 55.29 55.29 55.29 100 -0.05(-0.09%)
May 27, 2008 55.51 55.51 55.34 55.34 2,709 -0.20(-0.36%)
May 26, 2008 55.42 55.54 55.42 55.54 0 +0.00(+0.00%)
May 23, 2008 55.42 55.54 55.42 55.54 2,730 +0.23(+0.42%)
May 22, 2008 55.36 55.36 55.25 55.31 3,064 -0.28(-0.51%)
May 21, 2008 55.59 55.59 55.58 55.59 2,215 -0.06(-0.10%)
May 20, 2008 55.65 55.65 55.65 55.65 657 +0.08(+0.14%)
May 19, 2008 55.44 55.57 55.44 55.57 1,159 +0.13(+0.23%)
May 16, 2008 55.44 55.55 55.41 55.44 25,027 -0.06(-0.11%)
May 15, 2008 55.21 55.50 55.21 55.50 5,586 +0.19(+0.34%)
May 14, 2008 55.56 55.56 55.25 55.31 73,711 -0.12(-0.22%)
May 13, 2008 55.59 55.59 55.42 55.43 12,496 -0.28(-0.50%)
May 12, 2008 55.83 55.88 55.71 55.71 25,033 -0.06(-0.11%)
May 09, 2008 55.78 55.88 55.77 55.77 779 +0.09(+0.16%)
May 08, 2008 55.64 55.68 55.64 55.68 1,375 +0.12(+0.22%)
May 07, 2008 55.43 55.59 55.35 55.56 28,464 +0.08(+0.14%)
May 06, 2008 55.61 55.62 55.48 55.48 26,971 -0.09(-0.17%)
May 05, 2008 55.51 55.60 55.51 55.58 5,706 +0.14(+0.25%)
May 02, 2008 55.38 55.58 55.29 55.44 28,704 -0.22(-0.39%)
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.