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 (%)
Feb 29, 2008 56.70 56.75 56.54 56.75 8,400 +0.44(+0.78%)
Feb 28, 2008 56.21 56.31 56.18 56.31 500 +0.34(+0.61%)
Feb 27, 2008 56.11 56.11 55.97 55.97 1,600 +0.06(+0.11%)
Feb 26, 2008 55.83 55.91 55.83 55.91 1,300 +0.08(+0.14%)
Feb 25, 2008 55.97 55.97 55.83 55.83 5,000 -0.33(-0.59%)
Feb 22, 2008 56.13 56.16 56.13 56.16 1,000 +0.06(+0.11%)
Feb 21, 2008 55.93 56.10 55.93 56.10 2,000 +0.31(+0.56%)
Feb 20, 2008 55.88 55.88 55.79 55.79 500 +0.01(+0.02%)
Feb 19, 2008 56.00 56.00 55.78 55.78 2,704 -0.31(-0.55%)
Feb 18, 2008 56.13 56.13 56.09 56.09 0 +0.00(+0.00%)
Feb 15, 2008 56.13 56.13 56.09 56.09 11,200 +0.09(+0.16%)
Feb 14, 2008 56.09 56.14 56.00 56.00 11,900 -0.15(-0.27%)
Feb 13, 2008 56.17 56.29 56.09 56.15 41,700 -0.11(-0.20%)
Feb 12, 2008 56.08 56.27 56.08 56.26 74,300 -0.24(-0.42%)
Feb 11, 2008 56.32 56.50 56.26 56.50 3,600 +0.33(+0.59%)
Feb 08, 2008 56.08 56.17 56.08 56.17 5,300 +0.16(+0.29%)
Feb 07, 2008 56.22 56.25 55.99 56.01 16,600 -0.19(-0.34%)
Feb 06, 2008 56.31 56.31 56.13 56.20 12,200 -0.06(-0.11%)
Feb 05, 2008 56.38 56.38 56.26 56.26 1,300 +0.10(+0.18%)
Feb 04, 2008 55.97 56.16 55.97 56.16 7,200 -0.03(-0.05%)
Feb 01, 2008 56.24 56.27 56.09 56.19 4,000 -0.11(-0.20%)
Jan 31, 2008 56.39 56.39 56.19 56.30 20,400 +0.36(+0.65%)
Jan 30, 2008 56.01 56.49 55.51 55.94 9,800 -0.14(-0.26%)
Jan 29, 2008 56.05 56.11 55.98 56.08 5,600 -0.17(-0.30%)
Jan 28, 2008 56.16 56.25 56.12 56.25 9,100 +0.26(+0.46%)
Jan 25, 2008 55.85 56.10 55.85 55.99 39,500 -0.05(-0.09%)
Jan 24, 2008 56.03 56.14 56.03 56.04 5,100 -0.30(-0.53%)
Jan 23, 2008 56.66 56.99 55.74 56.34 59,600 -0.12(-0.21%)
Jan 22, 2008 56.42 56.46 56.26 56.46 8,000 +0.59(+1.06%)
Jan 21, 2008 55.95 56.03 55.82 55.87 0 +0.00(+0.00%)
Jan 18, 2008 55.95 56.03 55.82 55.87 4,400 -0.13(-0.23%)
Jan 17, 2008 55.73 56.00 55.72 56.00 3,500 +0.20(+0.36%)
Jan 16, 2008 55.81 55.82 55.67 55.80 74,667 -0.04(-0.07%)
Jan 15, 2008 55.77 55.84 55.58 55.84 294,500 +0.19(+0.34%)
Jan 14, 2008 55.64 55.67 55.61 55.65 1,200 +0.02(+0.04%)
Jan 11, 2008 55.50 55.65 55.47 55.63 7,500 +0.23(+0.42%)
Jan 10, 2008 55.54 55.54 55.39 55.40 3,500 -0.03(-0.05%)
Jan 09, 2008 55.40 55.48 55.40 55.43 2,600 +0.02(+0.04%)
Jan 08, 2008 55.34 55.42 55.34 55.41 3,200 +0.02(+0.04%)
Jan 07, 2008 55.28 55.39 55.28 55.39 4,700 +0.01(+0.02%)
Jan 04, 2008 55.40 55.42 55.35 55.38 3,900 +0.24(+0.44%)
Jan 03, 2008 55.17 55.17 55.13 55.14 3,600 -0.06(-0.11%)
Jan 02, 2008 55.16 55.20 55.13 55.20 2,900 +0.27(+0.49%)
Jan 01, 2008 54.83 54.93 54.83 54.93 2,400 +0.00(+0.00%)
Dec 31, 2007 54.83 54.93 54.83 54.93 2,400 +0.15(+0.27%)
Dec 28, 2007 54.62 54.78 54.62 54.78 7,900 +0.39(+0.72%)
Dec 27, 2007 54.39 54.39 54.39 54.39 0 +0.00(+0.00%)
Dec 26, 2007 54.67 54.73 54.39 54.39 3,100 -0.35(-0.64%)
Dec 24, 2007 54.66 54.75 54.66 54.74 5,800 -0.11(-0.20%)
Dec 21, 2007 55.01 55.01 54.84 54.85 8,000 -0.22(-0.40%)
Dec 20, 2007 54.98 55.14 54.95 55.07 23,500 +0.14(+0.25%)
Dec 19, 2007 54.77 55.00 54.77 54.93 2,300 +0.10(+0.18%)
Dec 18, 2007 54.83 54.84 54.83 54.83 1,900 +0.11(+0.20%)
Dec 17, 2007 54.68 54.72 54.61 54.72 5,900 +0.15(+0.27%)
Dec 14, 2007 54.70 54.70 54.47 54.57 2,800 -0.12(-0.23%)
Dec 13, 2007 54.68 54.85 54.68 54.69 8,200 -0.26(-0.47%)
Dec 12, 2007 54.65 54.95 54.65 54.95 2,800 -0.10(-0.18%)
Dec 11, 2007 54.75 55.05 54.75 55.05 2,300 +0.37(+0.68%)
Dec 10, 2007 54.72 54.74 54.61 54.68 4,300 -0.05(-0.09%)
Dec 07, 2007 54.79 54.79 54.63 54.73 8,400 -0.25(-0.45%)
Dec 06, 2007 55.12 55.12 54.92 54.98 4,500 -0.12(-0.22%)
Dec 05, 2007 55.03 55.10 55.02 55.10 8,700 +0.03(+0.05%)
Dec 04, 2007 55.19 55.19 54.88 55.07 8,400 -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.