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, 2009 57.26 57.47 57.22 57.34 50,610 +0.15(+0.26%)
Jul 30, 2009 57.05 57.19 56.75 57.19 26,724 +0.17(+0.30%)
Jul 29, 2009 57.06 57.26 56.96 57.02 22,276 +0.00(+0.00%)
Jul 28, 2009 57.15 57.36 57.02 57.02 25,879 -0.16(-0.28%)
Jul 27, 2009 57.02 57.21 57.02 57.18 14,155 -0.01(-0.02%)
Jul 24, 2009 57.11 57.28 57.11 57.19 1,127 -0.03(-0.05%)
Jul 23, 2009 57.44 57.50 57.11 57.22 18,604 -0.21(-0.37%)
Jul 22, 2009 57.64 57.64 57.41 57.43 15,044 -0.24(-0.42%)
Jul 21, 2009 57.31 57.70 57.23 57.67 15,148 +0.41(+0.72%)
Jul 20, 2009 57.27 57.44 57.15 57.26 17,424 +0.16(+0.28%)
Jul 17, 2009 57.25 57.58 57.10 57.10 21,953 -0.28(-0.49%)
Jul 16, 2009 57.34 57.50 57.30 57.38 19,086 +0.23(+0.40%)
Jul 15, 2009 57.46 57.47 57.15 57.15 21,597 -0.35(-0.61%)
Jul 14, 2009 57.62 57.70 57.48 57.50 133,047 -0.27(-0.47%)
Jul 13, 2009 57.97 57.97 57.70 57.77 14,559 -0.01(-0.02%)
Jul 10, 2009 57.86 57.97 57.77 57.78 18,461 +0.28(+0.49%)
Jul 09, 2009 57.73 57.82 57.50 57.50 19,985 -0.34(-0.59%)
Jul 08, 2009 57.55 57.91 57.49 57.84 25,858 +0.32(+0.56%)
Jul 07, 2009 57.42 57.70 57.40 57.52 19,694 +0.08(+0.14%)
Jul 06, 2009 57.38 57.48 57.08 57.44 26,241 +0.06(+0.10%)
Jul 02, 2009 57.33 57.50 57.27 57.38 20,498 +0.22(+0.38%)
Jul 01, 2009 57.14 57.35 57.06 57.16 22,625 -0.14(-0.24%)
Jun 30, 2009 57.19 57.35 57.19 57.30 19,383 -0.05(-0.09%)
Jun 29, 2009 57.36 57.38 57.29 57.35 19,408 +0.19(+0.33%)
Jun 26, 2009 57.25 57.34 57.16 57.16 17,906 -0.04(-0.07%)
Jun 25, 2009 57.04 57.27 56.99 57.20 17,219 +0.35(+0.61%)
Jun 24, 2009 56.92 57.39 56.74 56.85 19,108 -0.11(-0.19%)
Jun 23, 2009 56.91 57.30 56.87 56.96 50,708 +0.15(+0.26%)
Jun 22, 2009 56.89 56.99 56.75 56.81 21,129 +0.13(+0.23%)
Jun 19, 2009 56.59 56.92 56.59 56.68 27,318 +0.01(+0.02%)
Jun 18, 2009 56.82 56.88 56.61 56.67 13,761 -0.35(-0.61%)
Jun 17, 2009 56.93 57.34 56.85 57.02 102,563 +0.15(+0.26%)
Jun 16, 2009 56.82 57.01 56.78 56.87 30,744 +0.11(+0.19%)
Jun 15, 2009 56.85 56.90 56.76 56.76 31,247 +0.16(+0.28%)
Jun 12, 2009 56.65 56.80 56.60 56.60 23,636 +0.09(+0.16%)
Jun 11, 2009 56.42 56.71 56.35 56.51 47,113 +0.18(+0.32%)
Jun 10, 2009 56.55 56.60 56.32 56.33 24,746 -0.21(-0.37%)
Jun 09, 2009 56.58 56.68 56.49 56.54 35,026 +0.24(+0.43%)
Jun 08, 2009 56.60 56.66 56.30 56.30 27,992 -0.20(-0.35%)
Jun 05, 2009 56.75 56.95 56.28 56.50 63,240 -0.52(-0.91%)
Jun 04, 2009 57.15 57.44 57.02 57.02 41,850 -0.22(-0.38%)
Jun 03, 2009 57.50 57.53 57.17 57.24 25,784 +0.14(+0.25%)
Jun 02, 2009 57.38 57.38 56.99 57.10 37,178 +0.07(+0.12%)
Jun 01, 2009 57.32 57.46 56.93 57.03 21,291 -0.66(-1.14%)
May 29, 2009 57.52 57.79 57.33 57.69 21,142 +0.29(+0.51%)
May 28, 2009 57.41 57.52 57.10 57.40 42,052 +0.15(+0.26%)
May 27, 2009 57.49 57.66 57.20 57.25 38,441 -0.26(-0.45%)
May 26, 2009 57.84 57.90 57.51 57.51 44,445 -0.18(-0.31%)
May 22, 2009 57.79 57.88 57.66 57.69 22,408 -0.13(-0.22%)
May 21, 2009 58.17 58.28 57.81 57.82 34,255 -0.19(-0.33%)
May 20, 2009 58.08 58.35 57.91 58.01 31,684 +0.11(+0.19%)
May 19, 2009 57.96 58.07 57.78 57.90 42,917 +0.06(+0.10%)
May 18, 2009 58.15 58.20 55.78 57.84 100,661 -0.17(-0.29%)
May 15, 2009 58.06 58.25 58.01 58.01 23,428 -0.20(-0.34%)
May 14, 2009 58.22 58.31 58.01 58.21 33,799 -0.05(-0.09%)
May 13, 2009 58.16 58.30 57.98 58.26 29,648 +0.33(+0.57%)
May 12, 2009 58.03 58.10 57.86 57.93 19,297 -0.09(-0.16%)
May 11, 2009 57.88 58.13 57.71 58.02 25,298 +0.30(+0.52%)
May 08, 2009 57.84 58.01 57.67 57.72 42,339 -0.14(-0.24%)
May 07, 2009 57.79 58.01 57.65 57.86 42,402 +0.01(+0.02%)
May 06, 2009 58.07 58.17 57.80 57.85 35,775 -0.03(-0.05%)
May 05, 2009 58.00 58.00 57.86 57.88 18,273 -0.04(-0.07%)
May 04, 2009 57.90 58.10 57.85 57.92 15,879 -0.13(-0.22%)
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.