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, 2010 57.68 57.84 57.68 57.84 9,162 +0.15(+0.26%)
Apr 29, 2010 57.64 57.70 57.57 57.69 18,219 +0.10(+0.18%)
Apr 28, 2010 57.67 57.70 57.55 57.59 11,795 -0.14(-0.25%)
Apr 27, 2010 57.56 57.78 57.56 57.73 16,060 +0.28(+0.49%)
Apr 26, 2010 57.45 57.53 57.43 57.45 16,293 +0.06(+0.10%)
Apr 23, 2010 57.40 57.46 57.36 57.39 18,405 -0.14(-0.24%)
Apr 22, 2010 57.58 57.70 57.49 57.53 9,058 -0.03(-0.06%)
Apr 21, 2010 57.55 57.63 57.47 57.56 11,430 +0.03(+0.04%)
Apr 20, 2010 57.53 57.54 57.43 57.54 7,278 -0.02(-0.03%)
Apr 19, 2010 57.60 57.61 57.51 57.56 38,863 -0.06(-0.10%)
Apr 16, 2010 57.46 57.63 57.45 57.62 15,464 +0.22(+0.38%)
Apr 15, 2010 57.31 57.46 57.31 57.40 16,686 +0.07(+0.12%)
Apr 14, 2010 57.46 57.46 57.32 57.33 17,289 -0.05(-0.09%)
Apr 13, 2010 57.49 57.49 57.34 57.38 13,099 +0.03(+0.05%)
Apr 12, 2010 57.29 57.43 57.29 57.35 22,844 +0.03(+0.05%)
Apr 09, 2010 57.25 57.32 57.17 57.32 7,048 +0.02(+0.03%)
Apr 08, 2010 57.31 57.38 57.22 57.30 10,696 +0.03(+0.05%)
Apr 07, 2010 57.11 57.34 57.10 57.27 30,790 +0.20(+0.35%)
Apr 06, 2010 57.07 57.17 57.05 57.07 128,228 +0.06(+0.10%)
Apr 05, 2010 57.06 57.15 56.97 57.01 20,815 -0.33(-0.57%)
Apr 01, 2010 57.30 57.34 57.34 57.34 62,900 -0.18(-0.31%)
Mar 31, 2010 57.44 57.54 57.43 57.52 16,091 +0.08(+0.14%)
Mar 30, 2010 57.34 57.45 57.33 57.44 134,525 +0.03(+0.05%)
Mar 29, 2010 57.38 57.44 57.33 57.41 18,397 +0.04(+0.08%)
Mar 26, 2010 57.24 57.43 57.24 57.37 14,917 +0.03(+0.05%)
Mar 25, 2010 57.38 57.40 57.22 57.34 17,074 +0.01(+0.02%)
Mar 24, 2010 57.55 57.55 57.33 57.33 12,945 -0.31(-0.54%)
Mar 23, 2010 57.68 57.75 57.64 57.64 23,319 -0.02(-0.03%)
Mar 22, 2010 57.75 57.75 57.64 57.66 13,097 +0.07(+0.13%)
Mar 19, 2010 57.67 57.72 57.59 57.59 8,165 -0.13(-0.23%)
Mar 18, 2010 57.78 57.78 57.66 57.72 14,957 -0.05(-0.08%)
Mar 17, 2010 57.81 57.81 57.71 57.77 9,646 -0.02(-0.04%)
Mar 16, 2010 57.70 57.81 57.66 57.79 32,162 +0.17(+0.30%)
Mar 15, 2010 57.68 57.70 57.62 57.62 29,683 +0.00(+0.01%)
Mar 12, 2010 57.58 57.69 57.50 57.62 14,866 +0.04(+0.06%)
Mar 11, 2010 57.59 57.67 57.57 57.58 8,464 -0.13(-0.23%)
Mar 10, 2010 57.63 57.71 57.61 57.71 20,815 -0.01(-0.02%)
Mar 09, 2010 57.72 57.81 57.68 57.72 14,506 +0.06(+0.10%)
Mar 08, 2010 57.62 57.72 57.62 57.66 17,193 -0.03(-0.05%)
Mar 05, 2010 57.70 57.77 57.66 57.69 12,631 -0.12(-0.21%)
Mar 04, 2010 57.85 57.88 57.77 57.81 187,729 +0.08(+0.14%)
Mar 03, 2010 57.80 57.91 57.73 57.73 204,380 -0.19(-0.33%)
Mar 02, 2010 57.84 57.92 57.76 57.92 10,891 +0.03(+0.05%)
Mar 01, 2010 57.81 57.92 57.81 57.89 42,684 +0.01(+0.02%)
Feb 26, 2010 57.92 58.01 57.84 57.88 12,553 -0.02(-0.03%)
Feb 25, 2010 57.92 57.92 57.81 57.90 9,458 +0.19(+0.33%)
Feb 24, 2010 57.75 57.81 57.69 57.71 15,302 +0.03(+0.05%)
Feb 23, 2010 57.60 57.79 57.55 57.68 40,741 +0.13(+0.23%)
Feb 22, 2010 57.55 57.56 57.48 57.55 7,775 +0.04(+0.07%)
Feb 19, 2010 57.47 57.56 57.40 57.51 18,686 -0.02(-0.03%)
Feb 18, 2010 57.72 57.72 57.49 57.53 9,648 -0.10(-0.17%)
Feb 17, 2010 57.77 57.79 57.62 57.63 12,400 -0.15(-0.26%)
Feb 16, 2010 57.63 57.85 57.63 57.78 10,308 +0.00(+0.00%)
Feb 12, 2010 57.73 57.78 57.78 57.78 33,000 +0.11(+0.19%)
Feb 11, 2010 57.65 57.72 57.57 57.67 20,854 -0.07(-0.12%)
Feb 10, 2010 57.82 57.83 57.63 57.74 12,500 +0.03(+0.05%)
Feb 09, 2010 57.91 57.95 57.71 57.71 52,941 -0.20(-0.34%)
Feb 08, 2010 57.96 57.96 57.83 57.91 8,804 -0.01(-0.02%)
Feb 05, 2010 57.80 58.03 57.80 57.92 30,021 +0.11(+0.18%)
Feb 04, 2010 57.80 57.87 57.70 57.81 13,106 +0.22(+0.39%)
Feb 03, 2010 57.63 57.69 57.55 57.59 41,536 -0.19(-0.33%)
Feb 02, 2010 57.67 57.79 57.63 57.78 225,229 +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.