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, 2014 59.35 59.35 59.28 59.34 6,317 +0.03(+0.06%)
Mar 28, 2014 59.34 59.37 59.30 59.31 2,546 -0.06(-0.10%)
Mar 27, 2014 59.33 59.38 59.32 59.37 3,755 +0.02(+0.04%)
Mar 26, 2014 59.30 59.39 59.30 59.35 9,388 +0.05(+0.09%)
Mar 25, 2014 59.28 59.31 59.25 59.29 19,849 +0.02(+0.04%)
Mar 24, 2014 59.33 59.33 59.22 59.27 13,315 -0.04(-0.07%)
Mar 21, 2014 59.29 59.34 59.27 59.31 2,463 +0.03(+0.05%)
Mar 20, 2014 59.29 59.31 59.26 59.28 5,540 +0.01(+0.02%)
Mar 19, 2014 59.57 59.57 59.24 59.27 35,586 -0.29(-0.49%)
Mar 18, 2014 59.53 59.58 59.52 59.56 8,030 +0.06(+0.11%)
Mar 17, 2014 59.56 59.59 59.50 59.50 75,433 -0.08(-0.13%)
Mar 14, 2014 59.62 59.64 59.56 59.58 63,334 -0.01(-0.02%)
Mar 13, 2014 59.40 59.62 59.40 59.59 10,431 +0.13(+0.22%)
Mar 12, 2014 59.46 59.50 59.45 59.46 10,904 +0.06(+0.10%)
Mar 11, 2014 59.37 59.44 59.36 59.40 115,099 +0.01(+0.02%)
Mar 10, 2014 59.39 59.44 59.37 59.39 156,702 +0.03(+0.05%)
Mar 07, 2014 59.37 59.41 59.35 59.36 71,486 -0.11(-0.18%)
Mar 06, 2014 59.50 59.53 59.47 59.47 5,043 -0.11(-0.18%)
Mar 05, 2014 59.51 59.59 59.51 59.58 10,779 +0.03(+0.04%)
Mar 04, 2014 59.61 59.62 59.54 59.55 8,136 -0.15(-0.24%)
Mar 03, 2014 59.63 59.71 59.63 59.70 32,779 +0.05(+0.08%)
Feb 28, 2014 59.64 59.67 59.58 59.65 20,180 -0.03(-0.05%)
Feb 27, 2014 59.68 59.70 59.66 59.68 40,089 +0.02(+0.03%)
Feb 26, 2014 59.59 59.69 59.57 59.66 4,942 +0.09(+0.15%)
Feb 25, 2014 59.56 59.62 59.56 59.57 25,117 +0.04(+0.07%)
Feb 24, 2014 59.55 59.56 59.50 59.53 8,648 -0.03(-0.05%)
Feb 21, 2014 59.52 59.59 59.51 59.56 42,989 +0.03(+0.05%)
Feb 20, 2014 59.57 59.59 59.50 59.53 85,294 -0.05(-0.08%)
Feb 19, 2014 59.66 59.70 59.56 59.58 90,951 -0.03(-0.05%)
Feb 18, 2014 59.57 59.65 59.57 59.61 108,181 +0.08(+0.13%)
Feb 14, 2014 59.54 59.53 59.53 59.53 211,500 -0.03(-0.05%)
Feb 13, 2014 59.55 59.60 59.54 59.56 136,043 +0.10(+0.16%)
Feb 12, 2014 59.48 59.50 59.47 59.46 6,465 -0.06(-0.09%)
Feb 11, 2014 59.54 59.56 59.51 59.52 19,562 -0.11(-0.18%)
Feb 10, 2014 59.62 59.63 59.60 59.63 16,215 +0.03(+0.05%)
Feb 07, 2014 59.61 59.64 59.58 59.59 6,176 +0.05(+0.09%)
Feb 06, 2014 59.62 59.62 59.52 59.54 10,848 -0.06(-0.10%)
Feb 05, 2014 59.66 59.66 59.56 59.60 54,695 -0.03(-0.05%)
Feb 04, 2014 59.65 59.66 59.61 59.63 15,868 -0.07(-0.12%)
Feb 03, 2014 59.51 59.70 59.51 59.70 56,528 +0.09(+0.15%)
Jan 31, 2014 59.60 59.62 59.55 59.61 17,455 +0.10(+0.17%)
Jan 30, 2014 59.53 59.56 59.50 59.51 17,725 -0.04(-0.07%)
Jan 29, 2014 59.51 59.57 59.47 59.55 6,826 +0.09(+0.16%)
Jan 28, 2014 59.46 59.46 59.40 59.46 5,827 +0.06(+0.10%)
Jan 27, 2014 59.40 59.47 59.39 59.40 18,521 -0.07(-0.12%)
Jan 24, 2014 59.48 59.51 59.44 59.47 12,941 +0.09(+0.15%)
Jan 23, 2014 59.32 59.40 59.28 59.38 5,942 +0.17(+0.29%)
Jan 22, 2014 59.22 59.24 59.19 59.21 32,455 -0.09(-0.15%)
Jan 21, 2014 59.29 59.32 59.29 59.30 7,771 +0.00(+0.00%)
Jan 17, 2014 59.27 59.30 59.30 59.30 8,900 +0.03(+0.05%)
Jan 16, 2014 59.27 59.29 59.25 59.27 4,617 +0.06(+0.10%)
Jan 15, 2014 59.27 59.21 59.17 59.21 7,380 -0.06(-0.10%)
Jan 14, 2014 59.30 59.32 59.26 59.27 12,366 -0.11(-0.19%)
Jan 13, 2014 59.33 59.39 59.32 59.38 60,365 +0.11(+0.19%)
Jan 10, 2014 59.19 59.30 59.19 59.27 30,401 +0.20(+0.34%)
Jan 09, 2014 59.08 59.08 59.02 59.07 9,886 +0.04(+0.07%)
Jan 08, 2014 59.10 59.10 59.02 59.03 15,404 -0.15(-0.25%)
Jan 07, 2014 59.20 59.20 59.16 59.18 4,683 +0.03(+0.05%)
Jan 06, 2014 59.14 59.18 59.12 59.15 23,805 +0.07(+0.11%)
Jan 03, 2014 59.08 59.14 59.08 59.08 48,484 -0.02(-0.03%)
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.