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 30, 2008 57.45 57.45 56.11 56.12 32,295 -0.47(-0.83%)
Sep 29, 2008 56.42 56.73 56.13 56.59 81,115 +0.51(+0.91%)
Sep 26, 2008 56.26 56.26 56.08 56.08 0 -0.11(-0.20%)
Sep 25, 2008 56.29 56.46 56.11 56.19 57,016 -0.15(-0.27%)
Sep 24, 2008 56.22 56.65 56.22 56.34 44,269 +0.14(+0.25%)
Sep 23, 2008 56.55 56.55 56.17 56.20 53,968 -0.15(-0.27%)
Sep 22, 2008 55.97 56.35 55.97 56.35 16,942 +0.42(+0.75%)
Sep 19, 2008 55.76 56.26 55.76 55.93 0 -0.97(-1.70%)
Sep 18, 2008 56.67 57.23 56.67 56.90 65,477 -0.22(-0.39%)
Sep 17, 2008 56.82 57.13 56.80 57.12 27,385 +0.46(+0.81%)
Sep 16, 2008 57.31 57.31 56.48 56.66 62,249 -0.17(-0.30%)
Sep 15, 2008 57.02 57.02 56.60 56.83 19,431 +0.68(+1.21%)
Sep 12, 2008 56.13 56.19 56.00 56.15 2,340 -0.15(-0.27%)
Sep 11, 2008 56.25 56.37 56.20 56.30 26,308 +0.03(+0.05%)
Sep 10, 2008 56.09 56.30 56.09 56.27 30,972 +0.02(+0.04%)
Sep 09, 2008 56.03 56.30 56.02 56.25 4,660 +0.13(+0.24%)
Sep 08, 2008 55.97 56.12 55.80 56.12 17,323 -0.09(-0.15%)
Sep 05, 2008 56.34 56.40 56.20 56.20 0 -0.05(-0.09%)
Sep 04, 2008 56.23 56.26 56.06 56.25 20,338 +0.10(+0.18%)
Sep 03, 2008 56.08 56.19 55.95 56.15 113,044 +0.14(+0.25%)
Sep 02, 2008 56.03 56.03 55.69 56.01 16,990 +0.03(+0.05%)
Aug 29, 2008 55.84 55.98 55.84 55.98 2,400 +0.01(+0.02%)
Aug 28, 2008 55.95 55.98 55.90 55.97 8,851 -0.04(-0.07%)
Aug 27, 2008 55.88 56.01 55.77 56.01 13,583 +0.03(+0.05%)
Aug 26, 2008 55.82 55.98 55.80 55.98 11,642 +0.01(+0.02%)
Aug 25, 2008 55.98 56.02 55.91 55.97 19,635 +0.19(+0.34%)
Aug 22, 2008 55.83 55.83 55.68 55.78 12,299 -0.09(-0.16%)
Aug 21, 2008 55.96 55.96 55.85 55.87 15,997 -0.09(-0.16%)
Aug 20, 2008 55.93 55.99 55.91 55.96 8,784 +0.08(+0.14%)
Aug 19, 2008 55.98 55.98 55.79 55.88 13,544 +0.04(+0.06%)
Aug 18, 2008 55.89 55.89 55.80 55.84 1,470 +0.05(+0.08%)
Aug 15, 2008 55.79 55.82 55.77 55.80 0 +0.12(+0.21%)
Aug 14, 2008 55.61 55.72 55.61 55.68 11,676 +0.13(+0.24%)
Aug 13, 2008 55.72 55.72 55.55 55.55 18,007 -0.10(-0.18%)
Aug 12, 2008 55.58 55.65 55.58 55.65 26,226 +0.19(+0.34%)
Aug 11, 2008 55.57 55.57 55.33 55.46 11,681 -0.08(-0.14%)
Aug 08, 2008 55.71 55.71 55.48 55.54 3,023 -0.12(-0.22%)
Aug 07, 2008 55.38 55.66 55.38 55.66 8,530 +0.25(+0.45%)
Aug 06, 2008 55.43 55.43 55.28 55.41 7,385 -0.00(-0.00%)
Aug 05, 2008 55.38 55.41 55.38 55.41 3,053 +0.00(+0.00%)
Aug 04, 2008 55.48 55.52 55.40 55.41 4,375 -0.07(-0.13%)
Aug 01, 2008 55.48 55.49 55.40 55.48 5,998 -0.04(-0.06%)
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%)
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.