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 (%)
Dec 31, 2018 59.21 59.55 59.20 59.55 252,000 +0.28(+0.47%)
Dec 28, 2018 59.11 59.28 59.11 59.27 193,000 +0.22(+0.37%)
Dec 27, 2018 59.08 59.19 59.05 59.05 465,810 +0.12(+0.20%)
Dec 26, 2018 59.13 59.17 58.90 58.93 110,143 -0.17(-0.29%)
Dec 24, 2018 59.08 59.12 59.01 59.10 70,300 +0.12(+0.20%)
Dec 21, 2018 58.95 58.98 58.89 58.98 126,400 +0.04(+0.07%)
Dec 20, 2018 59.03 59.03 58.91 58.94 717,740 -0.01(-0.02%)
Dec 19, 2018 58.91 59.06 58.85 58.95 94,961 -0.04(-0.07%)
Dec 18, 2018 58.93 58.99 58.90 58.99 40,063 +0.08(+0.14%)
Dec 17, 2018 58.80 58.92 58.80 58.91 45,524 +0.15(+0.26%)
Dec 14, 2018 58.71 58.80 58.71 58.76 31,400 +0.09(+0.15%)
Dec 13, 2018 58.66 58.70 58.65 58.67 29,085 +0.03(+0.06%)
Dec 12, 2018 58.64 58.69 58.62 58.64 64,909 -0.07(-0.12%)
Dec 11, 2018 58.71 58.82 58.68 58.71 58,724 -0.12(-0.20%)
Dec 10, 2018 58.82 58.90 58.77 58.83 41,666 +0.02(+0.03%)
Dec 07, 2018 58.68 58.82 58.64 58.81 788,200 +0.13(+0.22%)
Dec 06, 2018 58.73 58.87 58.68 58.68 149,862 +0.11(+0.19%)
Dec 04, 2018 58.48 58.61 58.46 58.57 79,000 +0.18(+0.31%)
Dec 03, 2018 58.31 58.40 58.30 58.39 354,382 -0.08(-0.13%)
Nov 30, 2018 58.49 58.49 58.43 58.47 146,500 +0.03(+0.04%)
Nov 29, 2018 58.46 58.51 58.33 58.44 227,671 +0.08(+0.14%)
Nov 28, 2018 58.29 58.39 58.26 58.36 121,459 +0.07(+0.12%)
Nov 27, 2018 58.30 58.33 58.28 58.29 29,807 +0.00(+0.01%)
Nov 26, 2018 58.25 58.29 58.24 58.29 56,223 -0.05(-0.09%)
Nov 23, 2018 58.35 58.39 58.31 58.34 25,700 +0.07(+0.12%)
Nov 21, 2018 58.27 58.27 58.27 0 -0.02(-0.03%)
Nov 20, 2018 58.34 58.37 58.29 58.29 75,616 -0.06(-0.10%)
Nov 19, 2018 58.21 58.36 58.21 58.35 122,380 +0.09(+0.15%)
Nov 16, 2018 58.22 58.27 58.19 58.26 128,500 +0.15(+0.26%)
Nov 15, 2018 58.17 58.19 58.07 58.11 27,033 +0.04(+0.07%)
Nov 14, 2018 57.95 58.17 57.93 58.07 68,631 +0.07(+0.12%)
Nov 13, 2018 57.95 58.10 57.91 58.00 85,255 +0.02(+0.03%)
Nov 12, 2018 57.94 57.98 57.89 57.98 16,719 +0.15(+0.26%)
Nov 09, 2018 57.73 57.84 57.72 57.83 41,900 +0.16(+0.28%)
Nov 08, 2018 57.72 57.76 57.65 57.67 47,593 -0.06(-0.10%)
Nov 07, 2018 57.79 57.81 57.72 57.73 33,969 -0.03(-0.05%)
Nov 06, 2018 57.78 57.80 57.75 57.76 40,017 -0.05(-0.09%)
Nov 05, 2018 57.81 57.85 57.79 57.81 47,876 +0.03(+0.05%)
Nov 02, 2018 57.88 57.88 57.74 57.78 68,600 -0.21(-0.36%)
Nov 01, 2018 57.92 58.00 57.92 57.99 87,421 -0.03(-0.05%)
Oct 31, 2018 58.00 58.07 58.00 58.02 40,445 -0.13(-0.22%)
Oct 30, 2018 58.13 58.19 58.13 58.15 231,993 -0.09(-0.15%)
Oct 29, 2018 58.16 58.26 58.13 58.24 60,454 -0.01(-0.02%)
Oct 26, 2018 58.22 58.30 58.19 58.25 29,800 +0.23(+0.40%)
Oct 25, 2018 58.08 58.09 58.00 58.02 27,044 -0.11(-0.20%)
Oct 24, 2018 58.01 58.14 58.01 58.13 158,015 +0.21(+0.37%)
Oct 23, 2018 58.04 58.05 57.90 57.92 63,573 +0.09(+0.16%)
Oct 22, 2018 57.81 57.85 57.81 57.83 52,170 +0.01(+0.02%)
Oct 19, 2018 57.80 57.85 57.79 57.82 14,200 -0.03(-0.05%)
Oct 18, 2018 57.76 57.93 57.76 57.85 29,222 +0.07(+0.11%)
Oct 17, 2018 57.90 57.92 57.78 57.78 19,032 -0.12(-0.20%)
Oct 16, 2018 57.88 57.90 57.83 57.90 31,111 +0.00(+0.00%)
Oct 15, 2018 57.91 57.92 57.87 57.90 70,848 +0.02(+0.03%)
Oct 12, 2018 57.88 57.95 57.83 57.88 61,800 -0.06(-0.10%)
Oct 11, 2018 57.87 57.98 57.81 57.94 70,399 +0.13(+0.22%)
Oct 10, 2018 57.67 57.81 57.67 57.81 44,466 +0.09(+0.16%)
Oct 09, 2018 57.69 57.75 57.69 57.72 37,621 +0.01(+0.02%)
Oct 08, 2018 57.76 57.76 57.68 57.71 28,287 +0.06(+0.10%)
Oct 05, 2018 57.70 57.70 57.60 57.65 27,100 -0.08(-0.14%)
Oct 04, 2018 57.72 57.80 57.69 57.73 61,097 -0.11(-0.19%)
Oct 03, 2018 57.99 57.99 57.77 57.84 26,979 -0.24(-0.41%)
Oct 02, 2018 58.08 58.10 58.03 58.08 31,796 +0.08(+0.14%)
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.