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 (%)
Aug 30, 2013 59.29 59.32 59.24 59.24 59,443 -0.05(-0.08%)
Aug 29, 2013 59.18 59.31 59.18 59.29 5,965 +0.01(+0.02%)
Aug 28, 2013 59.34 59.34 59.27 59.28 1,745 -0.11(-0.19%)
Aug 27, 2013 59.34 59.39 59.33 59.39 3,690 +0.13(+0.22%)
Aug 26, 2013 59.26 59.28 59.24 59.26 5,585 +0.09(+0.14%)
Aug 23, 2013 59.08 59.19 59.05 59.17 6,454 +0.09(+0.16%)
Aug 22, 2013 59.16 59.18 59.05 59.08 4,668 -0.09(-0.16%)
Aug 21, 2013 59.29 59.29 59.16 59.17 11,805 -0.15(-0.25%)
Aug 20, 2013 59.30 59.33 59.28 59.32 13,243 +0.08(+0.14%)
Aug 19, 2013 59.26 59.26 59.17 59.24 7,244 -0.05(-0.08%)
Aug 16, 2013 59.35 59.35 59.21 59.29 59,385 -0.07(-0.12%)
Aug 15, 2013 59.33 59.41 59.28 59.36 312,326 -0.11(-0.18%)
Aug 14, 2013 59.46 59.48 59.45 59.47 6,990 +0.03(+0.04%)
Aug 13, 2013 59.52 59.52 59.44 59.44 4,718 -0.18(-0.29%)
Aug 12, 2013 59.68 59.68 59.62 59.62 2,817 -0.03(-0.05%)
Aug 09, 2013 59.63 59.65 59.62 59.65 5,398 +0.01(+0.02%)
Aug 08, 2013 59.64 59.68 59.64 59.64 2,170 +0.01(+0.02%)
Aug 07, 2013 59.59 59.68 59.59 59.63 94,729 +0.06(+0.10%)
Aug 06, 2013 59.55 59.59 59.55 59.57 5,626 +0.01(+0.01%)
Aug 05, 2013 59.55 59.60 59.55 59.56 24,698 -0.04(-0.06%)
Aug 02, 2013 59.50 59.61 59.50 59.60 3,087 +0.17(+0.29%)
Aug 01, 2013 59.53 59.53 59.39 59.43 9,546 -0.23(-0.39%)
Jul 31, 2013 59.53 59.74 59.52 59.66 12,231 +0.01(+0.02%)
Jul 30, 2013 59.64 59.68 59.63 59.65 28,450 +0.00(+0.00%)
Jul 29, 2013 59.63 59.67 59.62 59.65 18,611 +0.00(+0.00%)
Jul 26, 2013 59.67 59.67 59.64 59.65 235,686 +0.02(+0.03%)
Jul 25, 2013 59.55 59.63 59.53 59.63 1,817 +0.05(+0.08%)
Jul 24, 2013 59.62 59.64 59.54 59.58 5,464 -0.15(-0.25%)
Jul 23, 2013 59.73 59.74 59.70 59.73 4,254 +0.00(+0.00%)
Jul 22, 2013 59.76 59.77 59.72 59.73 13,114 +0.00(+0.00%)
Jul 19, 2013 59.67 59.75 59.67 59.73 34,895 +0.09(+0.15%)
Jul 18, 2013 59.72 59.74 59.64 59.64 27,807 -0.08(-0.13%)
Jul 17, 2013 59.73 59.78 59.69 59.72 12,267 +0.07(+0.12%)
Jul 16, 2013 59.62 59.65 59.60 59.65 66,936 +0.06(+0.10%)
Jul 15, 2013 59.53 59.61 59.53 59.59 7,436 +0.06(+0.09%)
Jul 12, 2013 59.61 59.67 59.50 59.53 7,822 -0.04(-0.07%)
Jul 11, 2013 58.85 59.59 58.85 59.58 22,535 +0.23(+0.38%)
Jul 10, 2013 59.37 59.42 59.32 59.35 10,006 -0.03(-0.05%)
Jul 09, 2013 59.37 59.42 59.37 59.38 8,253 +0.02(+0.03%)
Jul 08, 2013 59.27 59.38 59.27 59.36 29,872 +0.15(+0.26%)
Jul 05, 2013 59.30 59.30 59.21 59.21 4,460 -0.34(-0.57%)
Jul 03, 2013 59.59 59.65 59.55 59.55 1,696 -0.07(-0.12%)
Jul 02, 2013 59.56 59.63 59.56 59.62 14,783 +0.04(+0.07%)
Jul 01, 2013 59.88 59.88 59.54 59.58 16,808 -0.09(-0.15%)
Jun 28, 2013 59.59 59.67 59.57 59.67 332,664 +0.14(+0.24%)
Jun 26, 2013 59.58 59.58 59.49 59.53 11,350 +0.10(+0.17%)
Jun 25, 2013 59.53 59.53 59.42 59.43 7,552 -0.01(-0.02%)
Jun 24, 2013 59.33 59.54 59.33 59.44 14,259 -0.10(-0.17%)
Jun 21, 2013 59.73 59.73 59.54 59.54 12,546 -0.22(-0.37%)
Jun 20, 2013 59.76 59.82 59.72 59.76 10,182 -0.07(-0.12%)
Jun 19, 2013 60.16 61.21 59.83 59.83 14,371 -0.36(-0.60%)
Jun 18, 2013 60.13 60.21 60.13 60.19 13,061 -0.01(-0.01%)
Jun 17, 2013 60.25 60.26 60.20 60.20 11,784 -0.05(-0.09%)
Jun 14, 2013 60.20 60.33 60.20 60.26 235,202 +0.18(+0.29%)
Jun 13, 2013 60.06 60.08 60.06 60.08 14,133 +0.08(+0.13%)
Jun 12, 2013 60.04 60.09 60.00 60.00 4,374 -0.09(-0.15%)
Jun 11, 2013 59.95 60.09 59.95 60.09 12,884 +0.05(+0.08%)
Jun 10, 2013 60.06 60.06 60.02 60.04 79,872 -0.08(-0.13%)
Jun 07, 2013 60.17 60.19 60.12 60.12 2,401 -0.17(-0.28%)
Jun 06, 2013 60.22 60.35 60.22 60.29 9,687 +0.06(+0.10%)
Jun 05, 2013 60.18 60.26 60.18 60.23 10,777 +0.07(+0.12%)
Jun 04, 2013 60.20 60.20 60.16 60.16 3,990 -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.