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 (%)
Jul 31, 2014 59.48 59.53 59.47 59.49 4,391 -0.02(-0.03%)
Jul 30, 2014 59.52 59.52 59.44 59.51 9,871 -0.10(-0.18%)
Jul 29, 2014 59.65 59.65 59.58 59.61 27,571 +0.02(+0.03%)
Jul 28, 2014 59.62 59.64 59.56 59.59 6,180 -0.04(-0.07%)
Jul 25, 2014 59.63 59.63 59.63 59.63 2,766 +0.07(+0.12%)
Jul 24, 2014 59.61 59.62 59.56 59.56 7,922 -0.10(-0.17%)
Jul 23, 2014 59.67 59.69 59.65 59.66 3,712 +0.01(+0.01%)
Jul 22, 2014 59.63 59.68 59.62 59.65 10,366 +0.05(+0.09%)
Jul 21, 2014 59.65 59.68 59.59 59.60 4,504 -0.04(-0.07%)
Jul 18, 2014 59.67 59.68 59.62 59.64 8,285 -0.02(-0.03%)
Jul 17, 2014 59.64 59.68 59.61 59.66 5,675 +0.10(+0.17%)
Jul 16, 2014 59.53 59.57 59.53 59.56 22,311 +0.00(+0.00%)
Jul 15, 2014 59.63 59.66 59.56 59.56 11,703 -0.04(-0.07%)
Jul 14, 2014 59.63 59.63 59.58 59.60 4,226 -0.06(-0.10%)
Jul 11, 2014 59.68 59.68 59.64 59.66 13,898 +0.04(+0.07%)
Jul 10, 2014 59.65 59.66 59.60 59.62 13,797 +0.03(+0.05%)
Jul 09, 2014 59.48 59.59 59.45 59.59 10,244 +0.07(+0.12%)
Jul 08, 2014 59.53 59.55 59.52 59.52 2,790 +0.08(+0.13%)
Jul 07, 2014 59.41 59.47 59.40 59.44 6,109 -0.01(-0.02%)
Jul 03, 2014 59.39 59.45 59.45 59.45 5,000 -0.05(-0.08%)
Jul 02, 2014 59.52 59.53 59.48 59.50 14,251 -0.07(-0.12%)
Jul 01, 2014 59.59 59.66 59.56 59.57 23,137 -0.13(-0.21%)
Jun 30, 2014 59.66 59.72 59.66 59.70 2,697 +0.03(+0.05%)
Jun 27, 2014 59.72 59.72 59.67 59.67 4,038 -0.02(-0.03%)
Jun 26, 2014 59.65 59.71 59.65 59.69 11,304 +0.09(+0.15%)
Jun 25, 2014 59.61 59.65 59.59 59.60 8,032 +0.05(+0.08%)
Jun 24, 2014 59.60 59.60 59.49 59.55 20,585 -0.01(-0.02%)
Jun 23, 2014 59.56 59.60 59.54 59.56 3,038 +0.02(+0.03%)
Jun 20, 2014 59.50 59.55 59.50 59.54 2,483 -0.02(-0.03%)
Jun 19, 2014 59.61 59.63 59.51 59.56 11,561 +0.02(+0.04%)
Jun 18, 2014 59.46 59.54 59.46 59.54 16,292 +0.09(+0.15%)
Jun 17, 2014 59.47 59.47 59.42 59.45 11,312 -0.10(-0.17%)
Jun 16, 2014 59.52 59.55 59.50 59.55 8,413 -0.01(-0.02%)
Jun 13, 2014 59.51 59.56 59.46 59.56 11,916 -0.07(-0.12%)
Jun 12, 2014 59.50 59.68 59.50 59.63 18,626 +0.13(+0.22%)
Jun 11, 2014 59.50 59.57 59.50 59.50 3,640 -0.01(-0.02%)
Jun 10, 2014 59.52 59.52 59.42 59.51 4,921 -0.09(-0.15%)
Jun 06, 2014 59.67 59.67 59.59 59.60 10,566 -0.05(-0.08%)
Jun 05, 2014 59.63 59.66 59.63 59.65 6,073 +0.07(+0.12%)
Jun 04, 2014 59.64 59.64 59.55 59.58 30,390 -0.03(-0.05%)
Jun 03, 2014 59.65 59.66 59.60 59.61 7,868 -0.07(-0.12%)
Jun 02, 2014 59.72 59.73 59.65 59.68 7,531 -0.14(-0.24%)
May 30, 2014 59.80 59.85 59.80 59.82 5,470 -0.04(-0.06%)
May 29, 2014 59.88 59.94 59.86 59.86 9,482 -0.05(-0.08%)
May 28, 2014 59.84 59.93 59.84 59.91 15,413 +0.12(+0.20%)
May 27, 2014 59.76 59.80 59.74 59.79 6,212 +0.02(+0.03%)
May 23, 2014 59.80 59.77 59.77 59.77 5,700 +0.04(+0.06%)
May 22, 2014 59.73 59.77 59.72 59.73 12,450 -0.03(-0.05%)
May 21, 2014 59.75 59.79 59.73 59.76 6,178 -0.03(-0.05%)
May 20, 2014 59.74 59.83 59.74 59.79 11,079 +0.03(+0.05%)
May 19, 2014 59.78 59.82 59.74 59.76 7,890 +0.03(+0.05%)
May 16, 2014 59.72 59.78 59.72 59.73 8,914 -0.05(-0.08%)
May 15, 2014 59.73 59.82 59.73 59.78 5,614 +0.06(+0.10%)
May 14, 2014 59.71 59.75 59.63 59.72 26,543 +0.12(+0.20%)
May 13, 2014 59.61 59.62 59.57 59.60 10,059 +0.05(+0.08%)
May 12, 2014 59.53 59.56 59.52 59.55 19,951 -0.02(-0.04%)
May 09, 2014 59.57 59.60 59.55 59.57 30,684 -0.03(-0.04%)
May 08, 2014 59.57 59.61 59.56 59.60 8,655 +0.08(+0.13%)
May 07, 2014 59.47 59.57 59.46 59.52 38,019 +0.03(+0.05%)
May 06, 2014 59.49 59.50 59.45 59.49 53,959 +0.01(+0.02%)
May 05, 2014 59.53 59.53 59.46 59.48 87,917 -0.02(-0.03%)
May 02, 2014 59.39 59.60 59.25 59.50 95,751 +0.01(+0.02%)
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.