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 (%)
Apr 30, 2019 60.06 60.22 60.06 60.20 216,852 +0.08(+0.13%)
Apr 29, 2019 60.12 60.13 60.07 60.12 440,741 -0.04(-0.07%)
Apr 26, 2019 60.19 60.19 60.15 60.16 89,700 +0.09(+0.15%)
Apr 25, 2019 60.10 60.11 60.05 60.07 34,091 -0.03(-0.05%)
Apr 24, 2019 60.08 60.10 60.07 60.10 45,983 +0.14(+0.23%)
Apr 23, 2019 59.95 59.96 59.92 59.96 48,894 +0.08(+0.13%)
Apr 22, 2019 59.88 59.89 59.84 59.88 56,021 -0.03(-0.05%)
Apr 18, 2019 59.90 59.93 59.87 59.91 62,600 +0.08(+0.13%)
Apr 17, 2019 59.78 59.86 59.78 59.83 119,622 +0.05(+0.08%)
Apr 16, 2019 59.85 59.85 59.78 59.78 56,697 -0.15(-0.25%)
Apr 15, 2019 59.88 59.93 59.87 59.93 86,357 +0.06(+0.10%)
Apr 12, 2019 59.90 59.93 59.85 59.87 87,800 -0.20(-0.33%)
Apr 11, 2019 60.09 60.10 60.04 60.07 164,424 -0.09(-0.15%)
Apr 10, 2019 60.11 60.18 60.11 60.16 56,842 +0.12(+0.20%)
Apr 09, 2019 60.07 60.10 60.04 60.04 53,403 +0.04(+0.07%)
Apr 08, 2019 60.05 60.05 59.98 60.00 43,428 -0.05(-0.07%)
Apr 05, 2019 60.01 60.05 59.98 60.05 36,200 +0.02(+0.04%)
Apr 04, 2019 59.99 60.04 59.98 60.02 207,676 +0.05(+0.08%)
Apr 03, 2019 59.97 60.02 59.96 59.97 82,489 -0.12(-0.20%)
Apr 02, 2019 60.09 60.12 60.06 60.09 94,868 +0.08(+0.13%)
Apr 01, 2019 60.17 60.17 59.99 60.01 145,590 -0.39(-0.65%)
Mar 29, 2019 60.31 60.40 60.31 60.40 117,100 -0.08(-0.13%)
Mar 28, 2019 60.48 60.50 60.42 60.48 50,430 -0.03(-0.05%)
Mar 27, 2019 60.52 60.61 60.48 60.51 44,565 +0.12(+0.20%)
Mar 26, 2019 60.34 60.44 60.31 60.39 70,623 -0.03(-0.05%)
Mar 25, 2019 60.31 60.48 60.27 60.42 47,463 +0.15(+0.25%)
Mar 22, 2019 60.14 60.30 60.14 60.27 67,600 +0.31(+0.51%)
Mar 21, 2019 60.02 60.03 59.94 59.96 45,149 -0.02(-0.03%)
Mar 20, 2019 59.75 60.01 59.75 59.98 154,839 +0.27(+0.45%)
Mar 19, 2019 59.69 59.74 59.68 59.71 36,214 -0.04(-0.07%)
Mar 18, 2019 59.76 59.80 59.72 59.75 68,002 -0.02(-0.03%)
Mar 15, 2019 59.80 59.82 59.74 59.77 100,600 +0.08(+0.13%)
Mar 14, 2019 59.72 59.73 59.65 59.69 42,634 -0.03(-0.05%)
Mar 13, 2019 59.70 59.74 59.67 59.72 32,262 +0.01(+0.02%)
Mar 12, 2019 59.65 59.75 59.65 59.71 41,150 +0.09(+0.15%)
Mar 11, 2019 59.67 59.67 59.60 59.62 55,219 -0.03(-0.05%)
Mar 08, 2019 59.62 59.68 59.61 59.65 52,200 +0.06(+0.10%)
Mar 07, 2019 59.55 59.63 59.55 59.59 43,712 +0.14(+0.24%)
Mar 06, 2019 59.37 59.46 59.35 59.45 69,059 +0.10(+0.17%)
Mar 05, 2019 59.28 59.35 59.23 59.35 37,716 +0.03(+0.05%)
Mar 04, 2019 59.27 59.35 59.23 59.32 61,027 +0.11(+0.19%)
Mar 01, 2019 59.25 59.30 59.20 59.21 114,100 -0.25(-0.42%)
Feb 28, 2019 59.52 59.52 59.41 59.46 114,850 -0.09(-0.15%)
Feb 27, 2019 59.61 59.61 59.51 59.55 47,185 -0.09(-0.15%)
Feb 26, 2019 59.64 59.68 59.60 59.64 196,441 +0.08(+0.13%)
Feb 25, 2019 59.55 59.56 59.51 59.56 73,181 -0.01(-0.02%)
Feb 22, 2019 59.53 59.62 59.53 59.57 50,200 +0.11(+0.18%)
Feb 21, 2019 59.48 59.49 59.44 59.46 25,846 -0.13(-0.22%)
Feb 20, 2019 59.61 59.63 59.56 59.59 52,628 -0.01(-0.02%)
Feb 19, 2019 59.60 59.61 59.55 59.60 136,030 +0.11(+0.18%)
Feb 15, 2019 59.49 59.52 59.49 59.49 45,600 -0.07(-0.12%)
Feb 14, 2019 59.58 59.59 59.51 59.56 68,736 +0.18(+0.30%)
Feb 13, 2019 59.35 59.42 59.34 59.38 36,812 -0.08(-0.13%)
Feb 12, 2019 59.49 59.52 59.44 59.46 246,800 -0.06(-0.10%)
Feb 11, 2019 59.55 59.55 59.50 59.52 196,599 -0.09(-0.15%)
Feb 08, 2019 59.61 59.64 59.59 59.61 222,700 +0.05(+0.08%)
Feb 07, 2019 59.54 59.61 59.50 59.56 84,513 +0.13(+0.22%)
Feb 06, 2019 59.44 59.46 59.39 59.43 65,714 +0.07(+0.12%)
Feb 05, 2019 59.34 59.42 59.34 59.36 71,342 +0.05(+0.08%)
Feb 04, 2019 59.32 59.33 59.28 59.31 187,734 -0.06(-0.10%)
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.