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 (%)
Dec 31, 2015 59.88 60.19 60.19 60.19 101,800 +0.38(+0.64%)
Dec 30, 2015 59.70 59.81 59.70 59.81 147,790 +0.06(+0.10%)
Dec 29, 2015 59.88 60.13 59.69 59.75 139,041 -0.19(-0.32%)
Dec 28, 2015 59.96 61.10 59.88 59.94 63,888 +0.02(+0.03%)
Dec 24, 2015 59.92 59.92 59.92 59.92 137,400 +0.02(+0.03%)
Dec 23, 2015 60.05 60.05 59.88 59.90 231,775 -0.07(-0.12%)
Dec 22, 2015 59.94 60.02 59.93 59.97 101,018 -0.06(-0.10%)
Dec 21, 2015 60.02 60.06 60.01 60.03 52,879 -0.01(-0.02%)
Dec 18, 2015 59.96 60.06 59.96 60.04 131,578 +0.11(+0.18%)
Dec 17, 2015 59.88 59.95 59.87 59.93 87,013 +0.10(+0.17%)
Dec 16, 2015 59.85 61.30 59.80 59.83 108,629 -0.12(-0.20%)
Dec 15, 2015 59.92 59.98 59.92 59.95 138,878 -0.05(-0.08%)
Dec 14, 2015 60.11 60.50 59.99 60.00 116,523 -0.23(-0.38%)
Dec 11, 2015 60.15 60.34 60.11 60.23 538,862 +0.25(+0.42%)
Dec 10, 2015 60.05 60.12 59.98 59.98 742,804 -0.09(-0.15%)
Dec 09, 2015 59.97 60.10 59.95 60.07 2,619,693 +0.05(+0.08%)
Dec 08, 2015 60.04 60.05 59.98 60.02 2,175,963 +0.02(+0.03%)
Dec 07, 2015 59.89 60.03 59.89 60.00 57,758 +0.07(+0.12%)
Dec 04, 2015 59.91 59.96 59.88 59.93 15,635 +0.09(+0.15%)
Dec 03, 2015 59.98 59.98 59.75 59.84 12,927 -0.21(-0.35%)
Dec 02, 2015 60.10 60.10 59.97 60.05 21,115 -0.06(-0.10%)
Dec 01, 2015 59.95 60.32 59.95 60.11 63,644 +0.03(+0.05%)
Nov 30, 2015 60.03 60.08 60.03 60.08 25,415 +0.03(+0.04%)
Nov 27, 2015 60.10 60.11 60.04 60.05 3,654 +0.02(+0.04%)
Nov 25, 2015 60.07 60.03 60.03 60.03 16,000 -0.02(-0.03%)
Nov 24, 2015 60.04 60.18 60.01 60.05 11,291 +0.02(+0.03%)
Nov 23, 2015 59.99 60.05 59.94 60.03 23,645 +0.04(+0.07%)
Nov 20, 2015 60.00 60.07 59.99 59.99 8,749 -0.03(-0.05%)
Nov 19, 2015 60.07 60.13 60.02 60.02 39,412 +0.05(+0.08%)
Nov 18, 2015 59.95 60.77 59.94 59.97 19,535 -0.04(-0.07%)
Nov 17, 2015 59.99 60.06 59.92 60.01 12,441 +0.00(+0.00%)
Nov 16, 2015 60.04 60.09 60.01 60.01 18,908 +0.02(+0.03%)
Nov 13, 2015 59.88 60.02 59.88 59.99 29,741 +0.10(+0.17%)
Nov 12, 2015 59.92 59.95 59.83 59.89 14,565 -0.14(-0.23%)
Nov 11, 2015 59.95 60.06 59.78 60.03 16,004 +0.16(+0.27%)
Nov 10, 2015 59.99 59.99 59.84 59.87 21,619 +0.07(+0.12%)
Nov 09, 2015 59.80 59.86 59.78 59.80 25,396 -0.04(-0.07%)
Nov 06, 2015 59.88 59.88 59.82 59.84 18,094 -0.21(-0.35%)
Nov 05, 2015 60.05 60.07 60.01 60.05 16,022 +0.01(+0.02%)
Nov 04, 2015 60.14 60.20 60.02 60.04 78,453 -0.10(-0.17%)
Nov 03, 2015 60.20 60.22 60.14 60.14 57,504 -0.04(-0.07%)
Nov 02, 2015 60.27 60.34 60.18 60.18 32,862 -0.17(-0.28%)
Oct 30, 2015 60.31 60.37 60.30 60.35 16,970 +0.02(+0.03%)
Oct 29, 2015 60.42 60.42 60.32 60.33 13,599 -0.12(-0.20%)
Oct 28, 2015 60.72 60.89 59.81 60.45 22,826 -0.20(-0.33%)
Oct 27, 2015 60.67 60.74 60.63 60.65 225,859 +0.04(+0.07%)
Oct 26, 2015 60.54 60.62 60.54 60.61 17,249 +0.09(+0.15%)
Oct 23, 2015 60.59 60.59 60.52 60.52 19,591 -0.14(-0.23%)
Oct 22, 2015 60.70 60.71 60.64 60.66 19,057 +0.03(+0.05%)
Oct 21, 2015 60.57 60.68 60.57 60.63 125,960 +0.04(+0.07%)
Oct 20, 2015 60.55 60.60 60.55 60.59 9,607 -0.09(-0.15%)
Oct 19, 2015 60.64 60.68 60.61 60.68 19,094 +0.02(+0.03%)
Oct 16, 2015 60.68 60.71 60.65 60.66 19,735 -0.01(-0.02%)
Oct 15, 2015 60.72 60.73 60.67 60.67 25,993 -0.14(-0.23%)
Oct 14, 2015 60.83 60.85 60.65 60.81 95,067 +0.16(+0.26%)
Oct 13, 2015 60.63 60.67 60.54 60.65 85,290 +0.05(+0.08%)
Oct 12, 2015 60.33 60.72 60.33 60.60 26,585 +0.07(+0.12%)
Oct 09, 2015 60.52 60.53 60.47 60.53 81,536 +0.01(+0.02%)
Oct 08, 2015 60.80 60.80 60.45 60.52 39,913 -0.07(-0.12%)
Oct 07, 2015 60.57 60.62 60.56 60.59 20,957 -0.02(-0.03%)
Oct 06, 2015 60.62 60.67 60.59 60.61 24,200 -0.02(-0.03%)
Oct 05, 2015 60.68 60.69 60.58 60.63 12,636 -0.12(-0.20%)
Oct 02, 2015 60.83 60.88 60.73 60.75 17,396 +0.23(+0.38%)
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.