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 29, 2017 59.41 59.41 59.41 0 +0.02(+0.03%)
Dec 28, 2017 59.43 59.44 59.36 59.39 86,451 -0.04(-0.07%)
Dec 27, 2017 59.33 59.43 59.32 59.43 51,053 +0.10(+0.17%)
Dec 26, 2017 59.36 59.37 59.28 59.33 51,219 +0.02(+0.03%)
Dec 22, 2017 59.31 59.37 59.26 59.31 59,608 +0.00(+0.00%)
Dec 21, 2017 59.29 59.52 59.22 59.31 433,880 +0.03(+0.05%)
Dec 20, 2017 59.30 59.36 59.28 59.28 59,404 -0.03(-0.05%)
Dec 19, 2017 59.37 59.44 59.30 59.31 61,530 -0.27(-0.45%)
Dec 18, 2017 59.60 59.64 59.56 59.58 46,128 -0.03(-0.05%)
Dec 15, 2017 59.62 59.62 59.54 59.61 21,855 -0.03(-0.06%)
Dec 14, 2017 59.59 59.70 59.55 59.64 139,790 -0.01(-0.01%)
Dec 13, 2017 59.66 59.70 59.56 59.65 73,100 +0.07(+0.12%)
Dec 12, 2017 59.57 59.60 59.48 59.58 52,927 +0.03(+0.05%)
Dec 11, 2017 59.58 59.64 59.55 59.55 262,974 -0.05(-0.08%)
Dec 08, 2017 59.59 59.69 59.58 59.60 31,097 +0.02(+0.03%)
Dec 07, 2017 59.62 59.68 59.57 59.58 182,661 -0.04(-0.07%)
Dec 06, 2017 59.63 59.66 59.61 59.62 38,109 +0.04(+0.07%)
Dec 05, 2017 59.56 59.60 59.51 59.58 52,303 +0.00(+0.00%)
Dec 04, 2017 59.60 59.60 59.55 59.58 65,888 -0.06(-0.10%)
Dec 01, 2017 59.65 59.65 59.51 59.64 94,238 -0.02(-0.03%)
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%)
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.