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 (%)
Jun 30, 2011 59.58 59.58 59.38 59.53 38,400 +0.00(+0.00%)
Jun 29, 2011 59.59 59.60 59.45 59.53 22,770 -0.15(-0.25%)
Jun 28, 2011 59.93 59.93 59.64 59.68 23,582 -0.28(-0.46%)
Jun 27, 2011 60.16 60.17 59.96 59.96 15,454 -0.18(-0.30%)
Jun 24, 2011 59.92 60.14 59.91 60.14 54,991 +0.13(+0.22%)
Jun 23, 2011 59.97 60.05 59.92 60.01 18,228 +0.25(+0.42%)
Jun 22, 2011 59.85 59.98 59.74 59.76 14,771 +0.02(+0.03%)
Jun 21, 2011 59.74 59.80 59.72 59.74 13,969 -0.06(-0.10%)
Jun 20, 2011 59.77 59.81 59.75 59.80 10,093 -0.03(-0.05%)
Jun 17, 2011 59.77 59.84 59.76 59.84 8,382 -0.01(-0.02%)
Jun 16, 2011 59.83 59.94 59.81 59.85 26,327 +0.07(+0.12%)
Jun 15, 2011 59.56 59.84 59.56 59.78 26,732 +0.35(+0.59%)
Jun 14, 2011 59.62 59.62 59.43 59.43 34,678 -0.32(-0.54%)
Jun 13, 2011 59.63 59.81 59.63 59.75 21,236 -0.01(-0.02%)
Jun 10, 2011 59.74 59.81 59.73 59.76 11,095 +0.11(+0.18%)
Jun 09, 2011 59.75 59.80 59.65 59.65 98,294 -0.13(-0.22%)
Jun 08, 2011 59.75 59.87 59.75 59.78 5,552 +0.09(+0.16%)
Jun 07, 2011 59.63 59.69 59.57 59.69 12,362 +0.02(+0.04%)
Jun 06, 2011 59.57 59.68 59.57 59.67 6,490 +0.01(+0.02%)
Jun 03, 2011 59.69 59.72 59.58 59.65 24,062 +0.30(+0.51%)
May 24, 2011 59.28 59.35 59.24 59.35 10,452 +0.04(+0.07%)
May 23, 2011 59.39 59.39 59.26 59.31 5,553 +0.03(+0.05%)
May 20, 2011 59.17 59.28 59.17 59.28 6,406 +0.05(+0.08%)
May 19, 2011 59.04 59.23 59.04 59.23 19,421 +0.09(+0.16%)
May 18, 2011 59.22 59.22 59.13 59.14 5,216 -0.15(-0.25%)
May 17, 2011 59.36 59.36 59.22 59.28 55,294 +0.05(+0.09%)
May 16, 2011 59.16 59.23 59.13 59.23 4,724 +0.11(+0.19%)
May 13, 2011 59.08 59.21 59.08 59.12 16,493 +0.08(+0.13%)
May 12, 2011 59.09 59.14 59.02 59.04 13,711 -0.06(-0.09%)
May 11, 2011 58.96 59.13 58.96 59.10 12,589 +0.06(+0.10%)
May 10, 2011 59.12 59.12 59.03 59.04 7,704 -0.09(-0.15%)
May 09, 2011 59.10 59.19 59.10 59.13 11,515 +0.06(+0.10%)
May 06, 2011 58.98 59.13 58.95 59.07 8,963 -0.01(-0.02%)
May 05, 2011 58.96 59.08 58.96 59.08 15,156 +0.12(+0.20%)
May 04, 2011 58.85 58.99 58.85 58.96 4,816 +0.09(+0.15%)
May 03, 2011 58.92 58.93 58.86 58.87 12,943 +0.03(+0.05%)
May 02, 2011 58.85 58.85 58.84 58.84 8,826 -0.08(-0.14%)
Apr 29, 2011 58.82 58.95 58.80 58.92 5,032 +0.07(+0.11%)
Apr 28, 2011 58.85 58.90 58.81 58.86 8,469 +0.09(+0.15%)
Apr 27, 2011 58.69 58.88 58.67 58.77 23,302 -0.01(-0.01%)
Apr 26, 2011 58.70 58.80 58.70 58.78 10,849 +0.07(+0.12%)
Apr 25, 2011 58.63 58.71 58.63 58.71 17,507 +0.16(+0.27%)
Apr 21, 2011 58.62 58.66 58.55 58.55 13,889 -0.03(-0.05%)
Apr 20, 2011 58.73 58.73 58.56 58.58 41,858 -0.13(-0.23%)
Apr 19, 2011 58.69 58.78 58.69 58.71 15,481 -0.03(-0.05%)
Apr 18, 2011 58.62 58.77 58.61 58.74 10,496 +0.14(+0.24%)
Apr 15, 2011 58.57 58.63 58.57 58.60 12,892 +0.18(+0.30%)
Apr 14, 2011 58.52 58.63 58.38 58.42 33,938 -0.06(-0.10%)
Apr 13, 2011 58.35 58.52 58.34 58.48 8,901 +0.09(+0.15%)
Apr 12, 2011 58.30 58.43 58.30 58.39 7,430 +0.21(+0.36%)
Apr 11, 2011 58.16 58.24 58.16 58.18 15,087 -0.04(-0.07%)
Apr 08, 2011 58.11 58.22 58.11 58.22 27,907 -0.03(-0.05%)
Apr 07, 2011 58.20 58.25 58.17 58.25 23,873 +0.07(+0.12%)
Apr 06, 2011 58.26 58.26 58.16 58.18 16,739 -0.10(-0.17%)
Apr 05, 2011 58.34 58.41 58.27 58.28 11,954 -0.14(-0.24%)
Apr 04, 2011 58.44 58.49 58.42 58.42 9,330 +0.06(+0.11%)
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.