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 (%)
Mar 31, 2011 58.56 58.56 58.44 58.44 35,253 -0.10(-0.17%)
Mar 30, 2011 58.47 58.54 58.41 58.54 16,380 +0.17(+0.29%)
Mar 29, 2011 58.49 58.50 58.34 58.37 6,454 -0.12(-0.21%)
Mar 28, 2011 58.39 58.52 58.39 58.49 9,717 +0.03(+0.04%)
Mar 25, 2011 58.61 58.64 58.45 58.46 35,701 -0.15(-0.25%)
Mar 24, 2011 58.62 58.72 58.59 58.61 44,198 -0.09(-0.15%)
Mar 23, 2011 58.87 58.87 58.68 58.70 13,120 -0.08(-0.14%)
Mar 22, 2011 58.70 58.78 58.68 58.78 19,270 -0.01(-0.02%)
Mar 21, 2011 58.75 58.80 58.74 58.79 68,825 -0.11(-0.19%)
Mar 18, 2011 58.83 58.95 58.81 58.90 17,607 -0.10(-0.17%)
Mar 17, 2011 58.98 59.03 58.88 59.00 37,694 -0.04(-0.07%)
Mar 16, 2011 58.89 59.13 58.88 59.04 24,059 +0.26(+0.44%)
Mar 15, 2011 58.91 58.91 58.74 58.78 11,590 -0.05(-0.08%)
Mar 14, 2011 58.81 58.90 58.75 58.83 7,119 +0.18(+0.30%)
Mar 11, 2011 58.68 58.68 58.60 58.65 13,653 -0.09(-0.15%)
Mar 10, 2011 58.53 58.76 58.50 58.74 90,459 +0.18(+0.31%)
Mar 09, 2011 58.42 58.56 58.34 58.56 9,140 +0.23(+0.39%)
Mar 08, 2011 58.34 58.37 58.21 58.33 16,761 -0.03(-0.05%)
Mar 07, 2011 59.28 59.28 58.36 58.36 18,184 -0.13(-0.22%)
Mar 04, 2011 58.25 58.54 58.25 58.49 26,129 +0.24(+0.41%)
Mar 03, 2011 58.29 58.40 58.21 58.25 13,902 -0.24(-0.40%)
Mar 02, 2011 58.46 58.59 58.45 58.49 7,117 -0.09(-0.16%)
Mar 01, 2011 58.42 58.58 58.37 58.58 8,090 +0.03(+0.05%)
Feb 28, 2011 58.54 58.63 58.53 58.55 12,548 +0.04(+0.07%)
Feb 25, 2011 58.49 58.52 58.40 58.51 8,357 +0.05(+0.09%)
Feb 24, 2011 58.52 58.57 58.45 58.46 16,885 +0.01(+0.01%)
Feb 23, 2011 58.43 58.58 58.40 58.45 13,985 -0.03(-0.04%)
Feb 22, 2011 58.34 58.49 58.30 58.48 14,189 +0.31(+0.52%)
Feb 18, 2011 58.11 58.22 58.05 58.17 11,310 +0.01(+0.02%)
Feb 17, 2011 58.11 58.24 58.11 58.16 10,296 +0.16(+0.28%)
Feb 16, 2011 58.01 58.50 57.95 57.99 21,587 -0.09(-0.15%)
Feb 15, 2011 57.94 58.08 57.94 58.08 10,933 +0.06(+0.10%)
Feb 14, 2011 57.93 58.06 57.93 58.02 17,144 +0.03(+0.06%)
Feb 11, 2011 58.00 58.09 57.93 57.99 12,966 +0.08(+0.14%)
Feb 10, 2011 57.95 58.00 57.87 57.91 7,573 -0.09(-0.15%)
Feb 09, 2011 57.96 58.05 57.87 57.99 33,441 +0.13(+0.23%)
Feb 08, 2011 58.02 58.05 57.85 57.86 30,360 -0.19(-0.32%)
Feb 07, 2011 57.97 58.10 57.97 58.05 38,642 -0.02(-0.04%)
Feb 04, 2011 58.16 58.19 58.03 58.07 24,196 -0.28(-0.48%)
Feb 03, 2011 58.30 58.39 58.27 58.35 17,154 -0.10(-0.17%)
Feb 02, 2011 58.60 58.60 58.41 58.45 13,425 -0.11(-0.19%)
Feb 01, 2011 58.57 58.65 58.54 58.56 26,424 -0.25(-0.43%)
Jan 31, 2011 58.82 58.96 58.78 58.81 9,449 -0.04(-0.07%)
Jan 28, 2011 58.71 58.90 58.68 58.85 13,782 +0.09(+0.15%)
Jan 27, 2011 58.73 58.77 58.60 58.76 15,791 +0.14(+0.24%)
Jan 26, 2011 58.68 58.70 58.60 58.62 17,319 -0.14(-0.24%)
Jan 25, 2011 58.67 58.80 58.60 58.76 25,811 +0.15(+0.26%)
Jan 24, 2011 58.60 58.70 58.59 58.61 9,622 +0.02(+0.03%)
Jan 21, 2011 58.49 58.62 58.49 58.59 15,377 +0.04(+0.07%)
Jan 20, 2011 58.68 58.68 58.53 58.55 7,132 -0.19(-0.32%)
Jan 19, 2011 58.68 58.80 58.67 58.74 16,478 +0.04(+0.07%)
Jan 18, 2011 58.69 58.77 58.66 58.70 13,841 -0.04(-0.07%)
Jan 14, 2011 58.88 58.88 58.73 58.74 29,784 -0.06(-0.10%)
Jan 13, 2011 58.64 58.88 58.64 58.80 17,378 +0.13(+0.22%)
Jan 12, 2011 58.56 58.71 58.54 58.67 22,055 -0.02(-0.03%)
Jan 11, 2011 58.74 58.80 58.63 58.69 13,089 -0.10(-0.17%)
Jan 10, 2011 58.79 58.79 58.70 58.79 9,734 +0.09(+0.15%)
Jan 07, 2011 58.50 58.73 58.50 58.70 15,884 +0.29(+0.50%)
Jan 06, 2011 58.48 58.54 58.40 58.41 72,537 +0.10(+0.17%)
Jan 05, 2011 58.38 58.42 58.27 58.31 20,009 -0.30(-0.51%)
Jan 04, 2011 58.60 58.73 58.55 58.61 39,430 +0.03(+0.05%)
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.