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 28, 2017 59.96 59.99 59.86 59.86 85,758 -0.08(-0.13%)
Feb 27, 2017 59.98 60.02 59.89 59.94 52,181 -0.10(-0.17%)
Feb 24, 2017 59.97 60.08 59.97 60.04 40,582 +0.16(+0.27%)
Feb 23, 2017 59.86 59.92 59.85 59.88 22,052 +0.08(+0.13%)
Feb 22, 2017 59.82 59.85 59.56 59.80 111,681 +0.03(+0.05%)
Feb 21, 2017 59.73 59.84 59.72 59.77 23,157 -0.05(-0.08%)
Feb 17, 2017 59.82 59.82 59.82 0 +0.10(+0.17%)
Feb 16, 2017 59.62 59.76 59.62 59.72 19,683 +0.14(+0.23%)
Feb 15, 2017 59.66 59.66 59.56 59.58 33,612 -0.06(-0.10%)
Feb 14, 2017 59.74 59.76 59.61 59.64 25,199 -0.12(-0.20%)
Feb 13, 2017 59.79 59.79 59.71 59.76 27,045 -0.04(-0.07%)
Feb 10, 2017 59.79 59.83 59.78 59.80 26,584 -0.03(-0.05%)
Feb 09, 2017 59.95 59.97 59.83 59.83 22,941 -0.14(-0.23%)
Feb 08, 2017 59.93 60.00 59.91 59.97 44,049 +0.10(+0.17%)
Feb 07, 2017 59.83 59.93 59.82 59.87 44,002 +0.02(+0.03%)
Feb 06, 2017 59.84 59.89 59.79 59.85 66,050 +0.14(+0.23%)
Feb 03, 2017 59.76 60.91 59.64 59.71 95,444 +0.01(+0.02%)
Feb 02, 2017 59.77 59.80 59.67 59.70 66,947 +0.04(+0.07%)
Feb 01, 2017 59.62 60.93 59.56 59.66 19,506 -0.15(-0.25%)
Jan 31, 2017 59.71 59.85 59.71 59.81 165,926 +0.10(+0.17%)
Jan 30, 2017 59.68 59.75 59.68 59.71 11,037 +0.02(+0.03%)
Jan 27, 2017 59.67 59.72 59.66 59.69 20,120 +0.01(+0.02%)
Jan 26, 2017 59.57 59.68 59.53 59.68 26,580 +0.09(+0.15%)
Jan 25, 2017 59.60 59.65 59.55 59.59 37,533 -0.13(-0.22%)
Jan 24, 2017 59.78 59.80 59.68 59.72 589,471 -0.13(-0.22%)
Jan 23, 2017 59.69 59.95 59.67 59.85 19,724 +0.16(+0.27%)
Jan 20, 2017 59.59 59.72 59.57 59.69 20,890 +0.04(+0.07%)
Jan 19, 2017 59.59 59.66 59.57 59.65 47,035 -0.07(-0.12%)
Jan 18, 2017 59.84 59.86 59.69 59.72 14,523 -0.20(-0.33%)
Jan 17, 2017 59.91 59.94 59.86 59.92 17,635 +0.14(+0.24%)
Jan 13, 2017 59.78 59.78 59.78 0 -0.05(-0.09%)
Jan 12, 2017 59.89 59.92 59.83 59.83 25,523 +0.04(+0.07%)
Jan 11, 2017 59.75 59.91 59.69 59.79 84,880 +0.00(+0.00%)
Jan 10, 2017 59.77 59.82 59.77 59.79 21,976 +0.00(+0.00%)
Jan 09, 2017 59.74 59.82 59.73 59.79 43,008 +0.10(+0.17%)
Jan 06, 2017 59.72 59.75 59.64 59.69 29,923 -0.09(-0.15%)
Jan 05, 2017 59.73 59.83 59.73 59.78 97,303 +0.11(+0.18%)
Jan 04, 2017 59.58 59.67 59.55 59.67 51,239 +0.05(+0.08%)
Jan 03, 2017 59.56 59.65 59.50 59.62 47,146 -0.04(-0.07%)
Dec 30, 2016 59.66 59.66 59.66 0 +0.10(+0.17%)
Dec 29, 2016 59.46 59.62 59.46 59.56 40,400 +0.08(+0.13%)
Dec 28, 2016 59.34 59.48 59.31 59.48 83,098 +0.08(+0.13%)
Dec 27, 2016 59.44 59.46 59.38 59.40 37,608 -0.08(-0.13%)
Dec 23, 2016 59.48 59.48 59.48 0 +0.01(+0.02%)
Dec 22, 2016 59.44 59.47 59.42 59.47 143,475 +0.03(+0.05%)
Dec 21, 2016 59.42 59.49 59.42 59.44 82,935 +0.00(+0.00%)
Dec 20, 2016 59.42 59.44 59.36 59.44 714,461 -0.00(-0.00%)
Dec 19, 2016 59.40 59.47 59.38 59.44 38,055 +0.13(+0.22%)
Dec 16, 2016 59.31 59.42 59.27 59.31 92,289 +0.00(+0.00%)
Dec 15, 2016 59.32 59.35 59.24 59.31 52,847 -0.08(-0.13%)
Dec 14, 2016 59.68 59.73 59.36 59.39 28,379 -0.25(-0.42%)
Dec 13, 2016 59.70 59.70 59.62 59.64 96,066 -0.01(-0.02%)
Dec 12, 2016 59.64 59.70 59.61 59.65 18,321 -0.01(-0.02%)
Dec 09, 2016 59.79 59.88 59.61 59.66 104,611 -0.14(-0.23%)
Dec 08, 2016 59.80 59.82 59.74 59.80 75,843 -0.07(-0.12%)
Dec 07, 2016 59.82 59.87 59.76 59.87 38,353 +0.12(+0.20%)
Dec 06, 2016 59.76 59.78 59.72 59.75 31,226 +0.02(+0.03%)
Dec 05, 2016 59.68 59.79 59.64 59.73 49,784 -0.03(-0.05%)
Dec 02, 2016 59.64 59.79 59.64 59.76 25,001 +0.18(+0.30%)
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.