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 (%)
Nov 30, 2017 59.70 59.77 59.57 59.66 46,232 -0.06(-0.10%)
Nov 29, 2017 59.77 59.77 59.67 59.72 28,652 -0.03(-0.05%)
Nov 28, 2017 59.88 59.89 59.74 59.75 33,404 -0.04(-0.07%)
Nov 27, 2017 59.74 59.82 59.71 59.79 29,000 +0.05(+0.08%)
Nov 24, 2017 59.82 59.82 59.72 59.74 17,977 -0.05(-0.08%)
Nov 22, 2017 59.71 59.81 59.71 59.79 27,989 +0.13(+0.22%)
Nov 21, 2017 59.70 59.75 59.62 59.66 34,930 -0.01(-0.02%)
Nov 20, 2017 59.77 59.79 59.67 59.67 412,662 -0.06(-0.10%)
Nov 17, 2017 59.82 59.82 59.72 59.73 59,792 +0.01(+0.02%)
Nov 16, 2017 59.75 59.78 59.71 59.72 53,840 -0.06(-0.10%)
Nov 15, 2017 59.77 59.83 59.74 59.78 45,705 +0.07(+0.12%)
Nov 14, 2017 59.76 59.77 59.71 59.71 18,026 +0.03(+0.05%)
Nov 13, 2017 59.76 59.77 59.68 59.68 78,346 -0.02(-0.03%)
Nov 10, 2017 59.77 59.80 59.70 59.70 77,544 -0.14(-0.23%)
Nov 09, 2017 59.81 59.86 59.76 59.84 77,631 +0.00(+0.00%)
Nov 08, 2017 59.89 59.91 59.83 59.84 86,669 -0.04(-0.07%)
Nov 07, 2017 59.88 59.91 59.83 59.88 66,419 +0.01(+0.02%)
Nov 06, 2017 59.85 59.89 59.84 59.87 41,735 +0.02(+0.03%)
Nov 03, 2017 59.82 59.89 59.79 59.85 39,696 +0.01(+0.02%)
Nov 02, 2017 59.80 59.86 59.79 59.84 79,059 +0.02(+0.04%)
Nov 01, 2017 59.76 59.83 59.76 59.81 19,578 -0.07(-0.11%)
Oct 31, 2017 59.90 59.91 59.86 59.88 35,625 -0.03(-0.06%)
Oct 30, 2017 59.92 59.87 59.91 98,757 +0.09(+0.14%)
Oct 27, 2017 59.77 59.83 59.74 59.83 45,274 +0.09(+0.14%)
Oct 26, 2017 59.78 59.82 59.70 59.74 52,413 -0.03(-0.05%)
Oct 25, 2017 59.69 59.78 59.69 59.78 34,335 -0.03(-0.06%)
Oct 24, 2017 59.78 59.86 59.77 59.81 27,454 -0.07(-0.12%)
Oct 23, 2017 59.82 59.90 59.82 59.88 59,915 +0.07(+0.12%)
Oct 20, 2017 59.85 59.87 59.80 59.81 34,157 -0.14(-0.23%)
Oct 19, 2017 59.98 59.98 59.90 59.95 56,618 +0.05(+0.08%)
Oct 18, 2017 59.86 59.91 59.84 59.90 27,541 -0.06(-0.10%)
Oct 17, 2017 59.92 59.96 59.92 59.96 36,184 -0.02(-0.03%)
Oct 16, 2017 59.95 60.02 59.95 59.98 48,750 -0.04(-0.07%)
Oct 13, 2017 60.04 60.07 59.99 60.02 40,031 +0.05(+0.08%)
Oct 12, 2017 60.01 60.01 59.92 59.97 33,319 +0.05(+0.08%)
Oct 11, 2017 59.96 59.98 59.89 59.92 24,191 +0.01(+0.02%)
Oct 10, 2017 59.90 60.01 59.90 59.91 55,469 +0.01(+0.02%)
Oct 09, 2017 59.91 59.96 59.86 59.90 24,268 +0.03(+0.05%)
Oct 06, 2017 59.82 59.92 59.80 59.87 40,686 -0.07(-0.12%)
Oct 05, 2017 59.90 59.99 59.89 59.94 25,193 -0.05(-0.08%)
Oct 04, 2017 59.94 59.99 59.94 59.99 26,228 +0.00(+0.00%)
Oct 03, 2017 59.89 59.99 59.89 59.99 37,587 +0.04(+0.07%)
Oct 02, 2017 60.00 60.00 59.91 59.95 59,620 -0.08(-0.13%)
Sep 29, 2017 60.12 60.14 60.02 60.03 18,445 -0.04(-0.07%)
Sep 28, 2017 59.99 60.13 59.99 60.07 20,537 +0.02(+0.03%)
Sep 27, 2017 60.06 60.09 60.03 60.05 18,458 -0.13(-0.22%)
Sep 26, 2017 60.17 60.20 60.13 60.18 48,843 -0.03(-0.05%)
Sep 25, 2017 60.17 60.22 60.11 60.21 15,774 +0.08(+0.13%)
Sep 22, 2017 60.10 60.16 60.07 60.13 90,136 +0.07(+0.12%)
Sep 21, 2017 60.13 60.14 60.06 60.06 32,271 -0.02(-0.03%)
Sep 20, 2017 60.21 60.24 60.08 60.08 60,475 -0.10(-0.17%)
Sep 19, 2017 60.23 60.23 60.14 60.18 54,197 +0.01(+0.02%)
Sep 18, 2017 60.19 60.21 60.16 60.17 18,589 -0.06(-0.10%)
Sep 15, 2017 60.28 60.28 60.20 60.23 35,986 -0.06(-0.10%)
Sep 14, 2017 60.27 60.29 60.22 60.29 22,211 +0.00(+0.00%)
Sep 13, 2017 60.30 60.35 60.29 60.29 32,838 -0.06(-0.10%)
Sep 12, 2017 60.37 60.37 60.30 60.35 21,811 -0.08(-0.13%)
Sep 11, 2017 60.47 60.49 60.40 60.43 42,560 -0.12(-0.20%)
Sep 08, 2017 60.54 60.58 60.50 60.55 19,897 -0.04(-0.07%)
Sep 07, 2017 60.48 60.59 60.48 60.59 20,755 +0.15(+0.25%)
Sep 06, 2017 60.51 60.54 60.41 60.44 75,597 -0.09(-0.15%)
Sep 05, 2017 60.47 60.55 60.44 60.53 35,093 +0.20(+0.33%)
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.