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 (%)
Nov 30, 2011 61.10 61.22 61.06 61.12 9,067 -0.05(-0.08%)
Nov 29, 2011 61.09 61.27 61.09 61.17 17,001 -0.11(-0.18%)
Nov 28, 2011 61.12 61.28 61.12 61.28 8,361 -0.35(-0.56%)
Nov 25, 2011 61.24 62.06 61.05 61.63 15,519 +0.23(+0.38%)
Nov 23, 2011 61.25 61.43 61.25 61.39 27,053 +0.09(+0.14%)
Nov 22, 2011 61.21 61.32 61.18 61.31 14,040 +0.06(+0.09%)
Nov 21, 2011 61.27 61.30 61.18 61.25 20,433 +0.04(+0.07%)
Nov 18, 2011 61.26 61.26 61.16 61.21 19,601 -0.07(-0.12%)
Nov 17, 2011 61.24 61.29 61.19 61.28 12,742 +0.01(+0.02%)
Nov 16, 2011 61.20 61.28 61.18 61.27 13,480 +0.04(+0.07%)
Nov 15, 2011 61.17 61.26 61.14 61.23 10,286 -0.02(-0.03%)
Nov 14, 2011 61.12 61.25 61.12 61.25 3,222 +0.15(+0.25%)
Nov 11, 2011 61.13 61.13 60.95 61.10 12,321 -0.10(-0.16%)
Nov 10, 2011 61.20 61.27 61.07 61.20 11,040 -0.02(-0.03%)
Nov 09, 2011 61.21 61.32 61.15 61.22 6,720 +0.06(+0.10%)
Nov 08, 2011 61.20 61.23 61.09 61.16 7,186 -0.10(-0.16%)
Nov 07, 2011 61.18 61.33 61.15 61.26 6,565 +0.04(+0.07%)
Nov 04, 2011 61.13 61.22 61.06 61.22 13,172 +0.09(+0.15%)
Nov 03, 2011 61.12 61.17 61.05 61.13 6,350 +0.00(+0.00%)
Nov 02, 2011 61.12 61.18 61.05 61.13 6,216 -0.01(-0.02%)
Nov 01, 2011 61.09 61.19 61.03 61.14 8,994 +0.11(+0.18%)
Oct 31, 2011 60.97 61.03 60.92 61.03 13,278 +0.34(+0.56%)
Oct 28, 2011 60.77 60.95 60.67 60.69 51,034 +0.11(+0.18%)
Oct 27, 2011 60.66 60.78 60.54 60.58 64,367 -0.25(-0.41%)
Oct 26, 2011 60.86 60.94 60.82 60.83 7,258 -0.21(-0.34%)
Oct 25, 2011 60.74 61.04 60.74 61.04 12,358 +0.25(+0.41%)
Oct 24, 2011 60.68 60.84 60.68 60.79 6,650 -0.07(-0.12%)
Oct 21, 2011 60.92 60.92 60.82 60.86 33,905 -0.03(-0.05%)
Oct 20, 2011 60.88 61.63 60.82 60.89 73,685 -0.06(-0.10%)
Oct 19, 2011 60.87 60.96 60.83 60.95 43,414 +0.08(+0.13%)
Oct 18, 2011 60.84 60.93 60.77 60.87 19,184 +0.03(+0.05%)
Oct 17, 2011 61.00 61.51 59.02 60.84 24,961 +0.12(+0.20%)
Oct 14, 2011 60.63 60.76 60.63 60.72 17,984 -0.01(-0.02%)
Oct 13, 2011 60.78 60.85 60.72 60.73 7,542 +0.10(+0.16%)
Oct 12, 2011 60.66 60.66 60.54 60.63 23,609 -0.01(-0.02%)
Oct 11, 2011 60.76 60.76 60.63 60.64 15,691 +0.04(+0.07%)
Oct 10, 2011 60.73 60.73 60.55 60.60 10,988 -0.31(-0.51%)
Oct 07, 2011 60.92 60.93 60.80 60.91 8,721 -0.12(-0.20%)
Oct 06, 2011 61.14 61.16 60.96 61.03 36,668 -0.19(-0.31%)
Oct 05, 2011 61.19 61.25 61.12 61.22 15,332 -0.05(-0.08%)
Oct 04, 2011 61.44 61.44 61.23 61.27 30,343 -0.10(-0.16%)
Oct 03, 2011 61.27 61.37 61.19 61.37 20,660 +0.09(+0.15%)
Sep 30, 2011 61.20 61.28 61.15 61.28 5,068 +0.13(+0.21%)
Sep 29, 2011 61.04 61.21 61.04 61.15 18,628 +0.03(+0.06%)
Sep 28, 2011 61.10 61.15 61.03 61.12 3,505 -0.02(-0.04%)
Sep 27, 2011 61.10 61.15 61.07 61.14 5,137 -0.15(-0.24%)
Sep 26, 2011 61.26 61.34 61.21 61.29 4,119 -0.03(-0.05%)
Sep 23, 2011 61.45 61.49 61.32 61.32 6,386 -0.23(-0.38%)
Sep 22, 2011 61.48 61.58 61.44 61.55 7,522 +0.16(+0.26%)
Sep 21, 2011 61.40 61.46 61.36 61.39 3,938 -0.07(-0.11%)
Sep 20, 2011 61.28 61.46 61.28 61.46 9,790 +0.16(+0.26%)
Sep 19, 2011 61.29 61.36 61.29 61.30 5,311 +0.13(+0.21%)
Sep 16, 2011 61.03 61.17 61.03 61.17 18,145 +0.10(+0.16%)
Sep 15, 2011 61.05 61.12 61.04 61.07 5,863 -0.11(-0.18%)
Sep 14, 2011 61.23 61.28 61.16 61.18 15,821 -0.02(-0.03%)
Sep 13, 2011 61.25 61.25 61.17 61.20 5,916 -0.01(-0.02%)
Sep 12, 2011 61.36 61.36 61.21 61.21 36,130 -0.14(-0.22%)
Sep 09, 2011 61.25 61.42 61.25 61.35 24,294 +0.13(+0.21%)
Sep 08, 2011 61.20 61.26 61.18 61.22 2,774 +0.09(+0.15%)
Sep 07, 2011 61.27 61.27 61.13 61.13 3,187 -0.11(-0.18%)
Sep 06, 2011 61.26 61.35 61.18 61.24 16,146 -0.04(-0.07%)
Sep 02, 2011 61.29 61.29 61.14 61.28 3,223 +0.12(+0.20%)
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.