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 (%)
Nov 30, 2007 55.07 55.13 54.99 55.09 5,100 -0.21(-0.38%)
Nov 29, 2007 55.21 55.30 55.08 55.30 5,200 +0.26(+0.47%)
Nov 28, 2007 55.02 55.04 55.02 55.04 600 -0.08(-0.15%)
Nov 27, 2007 55.16 55.18 55.04 55.12 24,300 -0.28(-0.51%)
Nov 26, 2007 55.06 55.44 55.06 55.40 2,100 +0.27(+0.49%)
Nov 23, 2007 55.11 55.13 55.11 55.13 1,000 +0.07(+0.13%)
Nov 21, 2007 55.04 55.06 55.04 55.06 3,100 +0.22(+0.40%)
Nov 20, 2007 54.78 54.90 54.78 54.84 3,100 +0.00(+0.00%)
Nov 19, 2007 54.80 54.86 54.77 54.84 1,800 +0.15(+0.27%)
Nov 16, 2007 54.69 54.69 54.69 54.69 300 +0.11(+0.20%)
Nov 15, 2007 54.48 54.59 54.48 54.58 1,100 +0.26(+0.48%)
Nov 14, 2007 54.32 54.33 54.32 54.32 2,000 -0.06(-0.11%)
Nov 13, 2007 54.98 54.98 54.38 54.38 2,240 -0.16(-0.29%)
Nov 12, 2007 54.54 54.54 54.54 54.54 400 +0.05(+0.09%)
Nov 09, 2007 54.51 54.51 54.47 54.49 700 +0.19(+0.35%)
Nov 08, 2007 54.23 54.30 54.23 54.30 1,000 +0.20(+0.37%)
Nov 07, 2007 54.10 54.10 54.10 54.10 100 +0.06(+0.11%)
Nov 06, 2007 54.03 54.10 54.00 54.04 600 -0.09(-0.17%)
Nov 05, 2007 54.13 54.13 54.13 54.13 100 -0.01(-0.02%)
Nov 02, 2007 54.03 54.14 54.03 54.14 600 +0.01(+0.02%)
Nov 01, 2007 54.13 54.13 54.13 54.13 0 +0.00(+0.00%)
Oct 31, 2007 54.05 54.13 54.04 54.13 500 +0.08(+0.15%)
Oct 30, 2007 54.16 54.16 54.05 54.05 300 -0.03(-0.06%)
Oct 29, 2007 54.03 54.14 54.03 54.08 1,900 -0.03(-0.06%)
Oct 26, 2007 54.09 54.11 54.08 54.11 1,100 -0.05(-0.09%)
Oct 25, 2007 54.18 54.18 54.11 54.16 800 -0.04(-0.07%)
Oct 24, 2007 54.19 54.24 54.18 54.20 2,000 +0.20(+0.37%)
Oct 23, 2007 53.94 54.00 53.94 54.00 3,700 -0.01(-0.02%)
Oct 22, 2007 54.00 54.01 54.00 54.01 700 +0.04(+0.07%)
Oct 19, 2007 53.90 54.01 53.90 53.97 2,400 +0.28(+0.52%)
Oct 18, 2007 53.69 53.69 53.69 53.69 0 +0.00(+0.00%)
Oct 17, 2007 53.58 53.69 53.58 53.69 1,700 +0.24(+0.45%)
Oct 16, 2007 53.45 53.45 53.45 53.45 200 -0.02(-0.04%)
Oct 15, 2007 53.35 53.47 53.35 53.47 200 +0.07(+0.13%)
Oct 12, 2007 53.40 53.40 53.40 53.40 0 +0.00(+0.00%)
Oct 11, 2007 53.32 53.40 53.28 53.40 600 +0.00(+0.00%)
Oct 10, 2007 53.39 53.40 53.39 53.40 400 -0.01(-0.02%)
Oct 09, 2007 53.56 53.56 53.41 53.41 1,100 -0.13(-0.24%)
Oct 08, 2007 53.49 53.54 53.49 53.54 1,100 +0.10(+0.19%)
Oct 05, 2007 53.52 53.52 53.41 53.44 1,100 -0.24(-0.45%)
Oct 04, 2007 53.58 53.68 53.58 53.68 1,300 +0.09(+0.18%)
Oct 03, 2007 53.60 53.60 53.59 53.59 200 -0.09(-0.16%)
Oct 02, 2007 53.50 53.67 53.50 53.67 1,700 +0.19(+0.36%)
Oct 01, 2007 53.67 53.67 53.46 53.48 15,500 -0.31(-0.58%)
Sep 28, 2007 53.87 53.87 53.77 53.79 1,300 -0.01(-0.02%)
Sep 27, 2007 53.74 53.80 53.74 53.80 600 +0.13(+0.24%)
Sep 26, 2007 53.59 54.00 53.42 53.67 5,600 -0.05(-0.09%)
Sep 25, 2007 53.73 53.73 53.72 53.72 1,500 +0.10(+0.19%)
Sep 24, 2007 53.62 53.62 53.62 53.62 1,400 +0.08(+0.15%)
Sep 21, 2007 53.61 53.61 53.41 53.54 3,000 +0.01(+0.02%)
Sep 20, 2007 53.65 53.65 53.53 53.53 2,200 -0.18(-0.34%)
Sep 19, 2007 53.76 53.76 49.28 53.71 3,600 -0.54(-1.00%)
Sep 18, 2007 53.74 54.25 53.67 54.25 3,000 +0.48(+0.89%)
Sep 17, 2007 53.76 53.77 53.76 53.77 10,900 +0.09(+0.17%)
Sep 14, 2007 53.93 53.93 53.68 53.68 2,800 -0.20(-0.37%)
Sep 13, 2007 53.68 53.88 53.68 53.88 3,200 -0.05(-0.09%)
Sep 12, 2007 53.93 53.93 53.93 53.93 0 +0.00(+0.00%)
Sep 11, 2007 54.00 54.00 53.93 53.93 1,400 -0.13(-0.24%)
Sep 10, 2007 54.02 54.11 54.01 54.06 4,000 +0.13(+0.24%)
Sep 07, 2007 53.86 53.95 53.86 53.93 6,600 +0.32(+0.60%)
Sep 06, 2007 53.65 53.65 53.61 53.61 1,900 -0.09(-0.17%)
Sep 05, 2007 53.69 53.70 53.59 53.70 14,300 +0.18(+0.34%)
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.