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 (%)
Jan 31, 2013 60.59 60.59 60.55 60.59 7,015 +0.05(+0.08%)
Jan 30, 2013 60.51 60.54 60.49 60.54 8,072 +0.02(+0.03%)
Jan 29, 2013 60.54 60.59 60.52 60.52 12,986 -0.02(-0.03%)
Jan 28, 2013 60.52 60.55 60.51 60.54 11,524 -0.07(-0.12%)
Jan 25, 2013 60.63 60.65 60.60 60.61 8,816 -0.13(-0.21%)
Jan 24, 2013 60.78 60.78 60.72 60.74 27,185 -0.04(-0.06%)
Jan 23, 2013 60.80 60.80 60.75 60.78 10,171 +0.03(+0.04%)
Jan 22, 2013 60.68 60.78 60.68 60.75 17,853 +0.03(+0.05%)
Jan 18, 2013 60.68 60.75 60.68 60.72 19,309 +0.04(+0.07%)
Jan 17, 2013 60.68 60.71 60.66 60.68 18,847 -0.08(-0.13%)
Jan 16, 2013 60.77 60.79 60.76 60.76 20,010 +0.00(+0.00%)
Jan 15, 2013 60.76 60.78 60.75 60.76 13,859 +0.05(+0.08%)
Jan 14, 2013 60.76 60.76 60.71 60.71 11,301 +0.01(+0.02%)
Jan 11, 2013 60.60 60.70 60.60 60.70 5,739 +0.03(+0.05%)
Jan 10, 2013 60.69 60.69 60.65 60.67 9,429 -0.05(-0.08%)
Jan 09, 2013 60.72 60.73 60.69 60.72 69,096 +0.03(+0.05%)
Jan 08, 2013 60.68 60.69 60.66 60.69 40,548 +0.05(+0.08%)
Jan 07, 2013 60.61 60.64 60.60 60.64 36,460 +0.03(+0.05%)
Jan 04, 2013 60.59 60.62 60.55 60.61 29,549 +0.01(+0.02%)
Jan 03, 2013 60.72 60.72 60.60 60.60 109,405 -0.12(-0.20%)
Jan 02, 2013 60.72 60.73 60.70 60.72 44,889 +0.00(+0.00%)
Dec 31, 2012 60.79 60.83 60.72 60.72 15,761 -0.10(-0.16%)
Dec 28, 2012 60.79 60.83 60.79 60.82 13,652 +0.03(+0.05%)
Dec 27, 2012 60.73 60.84 60.72 60.79 11,559 -0.30(-0.49%)
Dec 26, 2012 61.08 61.11 61.08 61.09 17,367 +0.01(+0.02%)
Dec 24, 2012 61.04 61.09 61.04 61.08 9,178 -0.01(-0.02%)
Dec 21, 2012 61.17 61.17 61.09 61.09 11,209 -0.01(-0.01%)
Dec 20, 2012 61.10 61.13 61.06 61.10 10,680 +0.05(+0.08%)
Dec 19, 2012 61.03 61.09 61.03 61.05 4,927 +0.02(+0.04%)
Dec 18, 2012 61.11 61.11 60.99 61.03 10,203 -0.09(-0.14%)
Dec 17, 2012 61.16 61.18 61.11 61.11 11,140 -0.06(-0.09%)
Dec 14, 2012 61.19 61.21 61.17 61.17 2,998 +0.01(+0.01%)
Dec 13, 2012 61.18 61.21 61.16 61.16 15,378 -0.10(-0.16%)
Dec 12, 2012 61.30 61.30 61.22 61.26 6,436 -0.03(-0.05%)
Dec 11, 2012 61.27 61.29 61.26 61.29 9,989 -0.02(-0.03%)
Dec 10, 2012 61.31 61.33 61.31 61.31 10,651 +0.03(+0.05%)
Dec 07, 2012 61.26 61.33 61.25 61.28 13,296 -0.10(-0.16%)
Dec 06, 2012 61.35 61.38 61.33 61.38 12,144 +0.06(+0.10%)
Dec 05, 2012 61.34 61.36 61.32 61.32 5,492 +0.02(+0.03%)
Dec 04, 2012 61.29 61.32 61.29 61.30 5,683 -0.06(-0.10%)
Nov 30, 2012 61.37 61.39 61.35 61.36 3,605 +0.00(+0.00%)
Nov 29, 2012 61.31 61.37 61.31 61.36 4,731 +0.03(+0.05%)
Nov 28, 2012 61.32 61.36 61.32 61.33 7,271 +0.02(+0.03%)
Nov 27, 2012 61.29 61.32 61.25 61.31 10,022 +0.05(+0.08%)
Nov 26, 2012 61.24 61.29 61.24 61.26 4,902 +0.05(+0.08%)
Nov 23, 2012 61.22 61.22 61.21 61.22 4,640 -0.01(-0.02%)
Nov 21, 2012 61.21 61.23 61.20 61.23 5,911 -0.04(-0.06%)
Nov 20, 2012 61.29 61.30 61.26 61.27 5,265 -0.07(-0.11%)
Nov 19, 2012 61.31 61.38 61.30 61.34 6,778 -0.05(-0.08%)
Nov 16, 2012 61.37 61.39 61.35 61.39 3,928 +0.01(+0.01%)
Nov 15, 2012 61.32 61.40 61.32 61.38 7,297 +0.00(+0.00%)
Nov 14, 2012 61.34 61.39 61.32 61.38 11,207 +0.03(+0.05%)
Nov 13, 2012 61.35 61.37 61.34 61.35 6,355 +0.03(+0.05%)
Nov 12, 2012 61.26 61.35 61.26 61.32 5,894 +0.03(+0.05%)
Nov 09, 2012 61.35 61.35 61.27 61.29 4,870 -0.03(-0.05%)
Nov 08, 2012 61.24 61.33 61.24 61.32 17,020 +0.06(+0.10%)
Nov 07, 2012 61.25 61.29 61.25 61.26 10,629 +0.19(+0.31%)
Nov 06, 2012 61.18 61.18 61.07 61.07 10,798 -0.11(-0.18%)
Nov 05, 2012 61.16 61.20 61.16 61.18 2,650 +0.07(+0.11%)
Nov 02, 2012 61.07 61.12 61.06 61.11 7,774 +0.00(+0.00%)
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.