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 (%)
Jun 30, 2017 60.10 60.11 60.03 60.04 23,019 -0.07(-0.12%)
Jun 29, 2017 60.07 60.16 60.07 60.11 61,130 -0.10(-0.17%)
Jun 28, 2017 60.20 60.21 60.12 60.21 293,570 -0.02(-0.03%)
Jun 27, 2017 60.22 60.23 60.12 60.23 68,314 -0.08(-0.13%)
Jun 26, 2017 60.27 60.34 60.25 60.31 11,424 +0.05(+0.08%)
Jun 23, 2017 60.28 60.30 60.25 60.26 15,452 -0.02(-0.03%)
Jun 22, 2017 60.25 60.30 60.22 60.28 33,425 +0.03(+0.05%)
Jun 21, 2017 60.22 60.25 60.18 60.25 4,491 +0.03(+0.04%)
Jun 20, 2017 60.18 60.26 60.17 60.22 16,424 +0.03(+0.06%)
Jun 19, 2017 60.21 60.26 60.17 60.19 7,558 -0.07(-0.12%)
Jun 16, 2017 60.25 60.30 60.25 60.26 20,419 +0.03(+0.06%)
Jun 15, 2017 60.25 60.25 60.21 60.23 24,058 -0.09(-0.16%)
Jun 14, 2017 60.37 60.44 60.22 60.32 12,208 +0.16(+0.27%)
Jun 13, 2017 60.16 60.21 60.14 60.16 23,419 -0.03(-0.05%)
Jun 12, 2017 60.13 60.23 60.13 60.19 140,559 +0.03(+0.05%)
Jun 09, 2017 60.16 60.22 60.12 60.16 24,011 -0.06(-0.10%)
Jun 08, 2017 60.20 60.24 60.16 60.22 17,006 -0.03(-0.05%)
Jun 07, 2017 60.25 60.30 60.22 60.25 14,197 -0.07(-0.12%)
Jun 06, 2017 60.31 60.34 60.31 60.32 47,185 +0.09(+0.15%)
Jun 05, 2017 60.25 60.27 60.22 60.23 22,250 -0.06(-0.10%)
Jun 02, 2017 60.28 60.30 60.23 60.29 6,012 +0.10(+0.17%)
Jun 01, 2017 60.14 60.20 60.12 60.19 21,869 -0.09(-0.15%)
May 31, 2017 60.23 60.33 60.22 60.28 32,378 +0.01(+0.02%)
May 30, 2017 60.24 60.27 60.20 60.27 10,236 +0.08(+0.13%)
May 26, 2017 60.14 60.30 60.14 60.19 10,106 +0.02(+0.03%)
May 25, 2017 60.22 60.22 60.16 60.17 12,421 -0.01(-0.02%)
May 24, 2017 60.10 60.18 60.06 60.18 12,273 +0.07(+0.12%)
May 23, 2017 60.17 60.22 60.07 60.11 11,720 -0.07(-0.12%)
May 22, 2017 60.20 60.20 60.14 60.18 7,908 -0.02(-0.03%)
May 19, 2017 60.14 60.20 60.12 60.20 8,453 -0.03(-0.05%)
May 18, 2017 60.24 60.26 60.17 60.23 113,778 +0.00(+0.00%)
May 17, 2017 60.16 60.25 60.16 60.23 30,918 +0.20(+0.33%)
May 16, 2017 59.97 60.07 59.96 60.03 15,412 +0.05(+0.08%)
May 15, 2017 59.98 60.02 59.97 59.98 8,629 -0.04(-0.07%)
May 12, 2017 59.97 60.03 59.94 60.02 18,235 +0.16(+0.27%)
May 11, 2017 59.80 59.87 59.79 59.86 19,384 +0.04(+0.06%)
May 10, 2017 59.90 59.90 59.80 59.82 11,145 -0.03(-0.04%)
May 09, 2017 59.84 59.85 59.77 59.85 30,613 -0.01(-0.02%)
May 08, 2017 59.92 59.92 59.86 59.86 11,688 -0.07(-0.11%)
May 05, 2017 59.88 59.93 59.86 59.93 13,466 +0.01(+0.02%)
May 04, 2017 59.83 59.92 59.83 59.92 13,347 -0.07(-0.12%)
May 03, 2017 60.02 60.03 59.93 59.99 7,889 -0.08(-0.13%)
May 02, 2017 59.98 60.07 59.98 60.07 9,010 +0.07(+0.12%)
May 01, 2017 60.03 60.05 59.51 60.00 23,725 -0.11(-0.18%)
Apr 28, 2017 60.04 60.12 60.01 60.11 98,168 +0.00(+0.00%)
Apr 27, 2017 60.07 60.12 60.03 60.11 12,998 +0.09(+0.15%)
Apr 26, 2017 59.96 60.07 59.96 60.02 129,290 +0.02(+0.03%)
Apr 25, 2017 59.99 60.07 59.98 60.00 14,008 -0.13(-0.22%)
Apr 24, 2017 60.04 60.13 60.04 60.13 10,512 -0.07(-0.12%)
Apr 21, 2017 60.23 60.26 60.19 60.20 13,062 +0.01(+0.02%)
Apr 20, 2017 60.21 60.21 60.13 60.19 47,791 -0.06(-0.11%)
Apr 19, 2017 60.24 60.27 60.19 60.25 9,222 -0.05(-0.08%)
Apr 18, 2017 60.25 60.32 60.22 60.30 35,640 +0.14(+0.23%)
Apr 17, 2017 60.17 60.22 60.13 60.16 65,416 +0.05(+0.08%)
Apr 13, 2017 60.15 60.70 60.09 60.11 34,651 +0.01(+0.02%)
Apr 12, 2017 60.04 60.11 59.97 60.10 28,694 +0.10(+0.17%)
Apr 11, 2017 59.93 60.04 59.93 60.00 34,772 +0.15(+0.25%)
Apr 10, 2017 59.82 59.91 59.81 59.85 12,300 +0.02(+0.04%)
Apr 07, 2017 59.95 59.99 59.83 59.83 18,200 -0.10(-0.17%)
Apr 06, 2017 59.93 59.98 59.89 59.93 35,923 -0.02(-0.03%)
Apr 05, 2017 59.84 59.95 59.83 59.95 20,028 +0.07(+0.12%)
Apr 04, 2017 59.93 59.94 59.86 59.88 24,566 -0.05(-0.08%)
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.