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 (%)
May 28, 2010 58.53 58.56 58.31 58.53 15,435 +0.17(+0.29%)
May 27, 2010 58.42 58.42 58.23 58.36 26,882 -0.25(-0.43%)
May 26, 2010 58.59 58.61 58.43 58.61 63,604 -0.08(-0.14%)
May 25, 2010 58.81 58.82 58.63 58.69 44,963 +0.07(+0.12%)
May 24, 2010 58.55 58.70 58.55 58.62 31,072 +0.08(+0.14%)
May 21, 2010 58.88 58.88 58.52 58.54 27,229 -0.20(-0.34%)
May 20, 2010 58.61 58.95 58.51 58.74 100,387 +0.41(+0.70%)
May 19, 2010 58.43 58.56 58.33 58.33 31,619 -0.12(-0.21%)
May 18, 2010 58.16 58.45 58.16 58.45 25,379 +0.20(+0.34%)
May 17, 2010 58.24 58.38 58.20 58.25 24,702 -0.04(-0.07%)
May 14, 2010 58.29 58.37 58.18 58.29 11,789 +0.20(+0.35%)
May 13, 2010 58.02 58.10 57.92 58.09 33,966 +0.13(+0.22%)
May 12, 2010 57.97 58.09 57.94 57.96 62,554 -0.14(-0.24%)
May 11, 2010 58.02 58.10 57.91 58.10 148,949 +0.06(+0.11%)
May 10, 2010 58.00 58.08 57.96 58.04 12,467 -0.14(-0.24%)
May 07, 2010 58.18 58.40 58.08 58.17 27,259 -0.13(-0.22%)
May 06, 2010 58.06 58.77 57.77 58.30 18,367 +0.36(+0.62%)
May 05, 2010 58.01 58.02 57.91 57.94 31,649 +0.13(+0.22%)
May 04, 2010 57.85 57.85 57.76 57.81 11,508 +0.22(+0.38%)
May 03, 2010 57.66 57.67 57.58 57.59 8,166 -0.25(-0.43%)
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%)
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.