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 (%)
Jul 29, 2016 61.55 61.65 61.55 61.65 14,997 +0.13(+0.21%)
Jul 28, 2016 61.43 61.52 61.43 61.52 17,025 +0.07(+0.11%)
Jul 27, 2016 61.37 61.49 61.37 61.45 27,373 +0.10(+0.16%)
Jul 26, 2016 61.35 61.36 61.31 61.35 101,200 -0.04(-0.07%)
Jul 25, 2016 61.43 61.43 61.34 61.39 538,391 +0.01(+0.01%)
Jul 22, 2016 61.33 61.42 61.33 61.38 20,400 -0.04(-0.06%)
Jul 21, 2016 61.34 61.42 61.30 61.42 23,884 +0.08(+0.13%)
Jul 20, 2016 61.39 61.39 61.31 61.34 14,883 -0.04(-0.07%)
Jul 19, 2016 61.41 61.44 61.36 61.38 12,256 +0.03(+0.05%)
Jul 18, 2016 61.35 61.39 61.32 61.35 33,120 +0.04(+0.06%)
Jul 15, 2016 61.38 61.38 61.27 61.31 21,956 -0.14(-0.22%)
Jul 14, 2016 61.37 61.49 61.37 61.45 17,578 -0.06(-0.10%)
Jul 13, 2016 61.51 61.60 61.49 61.51 113,632 +0.03(+0.06%)
Jul 12, 2016 61.57 61.57 61.41 61.48 35,186 -0.13(-0.21%)
Jul 11, 2016 61.70 61.70 61.59 61.60 51,510 -0.14(-0.22%)
Jul 08, 2016 61.63 61.77 61.73 61.74 26,456 +0.01(+0.02%)
Jul 07, 2016 61.76 61.80 61.65 61.73 59,807 -0.02(-0.03%)
Jul 06, 2016 61.77 61.80 61.70 61.75 130,301 -0.05(-0.08%)
Jul 05, 2016 61.71 61.85 61.71 61.80 24,389 +0.06(+0.10%)
Jul 01, 2016 61.75 61.74 61.74 61.74 85,000 +0.09(+0.15%)
Jun 30, 2016 61.60 61.73 61.59 61.65 61,958 +0.08(+0.13%)
Jun 29, 2016 61.64 61.96 61.49 61.57 75,895 -0.16(-0.26%)
Jun 28, 2016 61.69 61.73 61.63 61.73 89,765 +0.00(+0.00%)
Jun 27, 2016 61.71 61.75 61.68 61.73 35,333 +0.23(+0.37%)
Jun 24, 2016 61.67 61.67 61.45 61.50 62,836 +0.39(+0.64%)
Jun 23, 2016 61.13 61.17 61.10 61.11 21,987 -0.13(-0.21%)
Jun 22, 2016 61.23 61.25 61.15 61.24 67,087 +0.04(+0.07%)
Jun 21, 2016 61.28 61.29 61.18 61.20 71,961 -0.04(-0.07%)
Jun 20, 2016 61.29 61.29 61.22 61.24 116,310 -0.14(-0.23%)
Jun 17, 2016 61.37 61.39 61.34 61.38 57,224 -0.04(-0.07%)
Jun 16, 2016 61.52 61.57 61.40 61.42 45,375 +0.01(+0.02%)
Jun 15, 2016 61.32 61.65 61.29 61.41 50,396 +0.09(+0.15%)
Jun 14, 2016 61.37 61.41 61.30 61.32 28,458 -0.02(-0.04%)
Jun 13, 2016 61.29 61.36 61.26 61.34 17,287 +0.10(+0.16%)
Jun 10, 2016 61.23 61.27 61.20 61.24 11,739 +0.08(+0.13%)
Jun 09, 2016 61.18 61.19 61.09 61.16 66,204 +0.04(+0.07%)
Jun 08, 2016 61.12 61.13 61.08 61.12 71,680 +0.02(+0.03%)
Jun 07, 2016 61.06 61.12 61.06 61.10 16,278 +0.10(+0.16%)
Jun 06, 2016 61.06 61.14 60.99 61.00 22,730 -0.11(-0.18%)
Jun 03, 2016 61.09 61.11 61.06 61.11 20,420 +0.32(+0.53%)
Jun 02, 2016 60.83 60.85 60.77 60.79 18,042 +0.07(+0.12%)
Jun 01, 2016 60.77 60.80 60.70 60.72 57,099 -0.09(-0.15%)
May 31, 2016 60.74 60.87 60.70 60.81 38,412 +0.07(+0.11%)
May 27, 2016 60.86 60.74 60.74 60.74 10,700 -0.13(-0.21%)
May 26, 2016 60.81 60.88 60.77 60.87 381,942 +0.12(+0.20%)
May 25, 2016 60.71 60.77 60.70 60.75 47,473 +0.04(+0.07%)
May 24, 2016 60.74 60.81 60.69 60.71 43,440 -0.10(-0.16%)
May 23, 2016 60.77 60.84 60.76 60.81 18,195 -0.01(-0.02%)
May 20, 2016 60.83 60.83 60.73 60.82 11,666 +0.03(+0.05%)
May 19, 2016 60.75 60.80 60.75 60.79 28,714 +0.04(+0.07%)
May 18, 2016 60.83 60.93 60.70 60.75 24,443 -0.20(-0.33%)
May 17, 2016 60.94 61.07 60.94 60.95 170,753 -0.10(-0.16%)
May 16, 2016 61.08 61.08 61.02 61.05 9,827 -0.07(-0.11%)
May 13, 2016 61.02 61.16 61.00 61.12 15,169 +0.08(+0.13%)
May 12, 2016 61.11 61.11 60.96 61.04 47,502 -0.02(-0.03%)
May 11, 2016 61.04 61.20 60.93 61.06 43,309 -0.06(-0.10%)
May 10, 2016 61.00 61.39 60.99 61.12 343,358 +0.04(+0.07%)
May 09, 2016 61.10 61.13 61.06 61.08 213,778 +0.04(+0.07%)
May 06, 2016 61.07 61.17 61.00 61.04 37,143 -0.09(-0.15%)
May 05, 2016 61.00 61.13 60.95 61.13 36,985 +0.12(+0.20%)
May 04, 2016 60.98 61.04 60.92 61.01 41,222 +0.05(+0.08%)
May 03, 2016 60.96 61.01 60.94 60.96 144,787 +0.12(+0.19%)
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.