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, 2009 58.52 59.26 58.43 58.52 41,362 -0.01(-0.02%)
Nov 27, 2009 58.65 58.65 58.39 58.53 16,484 +0.21(+0.36%)
Nov 25, 2009 58.28 58.38 58.20 58.32 20,719 +0.09(+0.15%)
Nov 24, 2009 58.12 58.31 58.12 58.23 19,624 +0.08(+0.14%)
Nov 23, 2009 58.10 58.15 58.03 58.15 15,729 +0.00(+0.00%)
Nov 20, 2009 58.24 58.24 58.09 58.15 15,339 +0.03(+0.05%)
Nov 19, 2009 58.16 58.21 58.09 58.12 35,785 +0.12(+0.21%)
Nov 18, 2009 58.16 58.17 57.98 58.00 102,364 -0.09(-0.15%)
Nov 17, 2009 58.12 58.26 57.99 58.09 28,841 -0.06(-0.10%)
Nov 16, 2009 57.87 58.16 57.87 58.15 41,486 +0.30(+0.52%)
Nov 13, 2009 57.83 57.95 57.80 57.85 22,736 +0.02(+0.03%)
Nov 12, 2009 57.92 57.96 57.70 57.83 77,092 -0.16(-0.28%)
Nov 11, 2009 57.76 58.04 57.76 57.99 10,612 +0.10(+0.17%)
Nov 10, 2009 57.94 57.95 57.77 57.89 23,573 +0.01(+0.02%)
Nov 09, 2009 57.86 57.93 57.78 57.88 31,566 +0.02(+0.03%)
Nov 06, 2009 57.86 57.87 57.68 57.86 83,888 +0.08(+0.14%)
Nov 05, 2009 57.71 57.78 57.57 57.78 20,479 +0.14(+0.24%)
Nov 04, 2009 57.68 58.50 57.61 57.64 15,138 -0.13(-0.23%)
Nov 03, 2009 57.86 57.89 57.67 57.77 59,992 -0.05(-0.09%)
Nov 02, 2009 57.78 57.89 57.73 57.82 42,106 -0.14(-0.24%)
Oct 30, 2009 57.84 57.98 57.75 57.96 30,725 +0.26(+0.45%)
Oct 29, 2009 57.75 57.91 57.60 57.70 47,938 -0.16(-0.28%)
Oct 28, 2009 57.77 57.89 57.68 57.86 25,419 +0.09(+0.16%)
Oct 27, 2009 57.58 57.77 57.49 57.77 21,466 +0.35(+0.61%)
Oct 26, 2009 57.58 57.60 57.39 57.42 31,534 -0.21(-0.36%)
Oct 23, 2009 57.66 57.68 57.58 57.63 16,196 -0.09(-0.16%)
Oct 22, 2009 57.72 57.80 57.56 57.72 39,841 -0.09(-0.16%)
Oct 21, 2009 57.78 57.83 57.69 57.81 10,417 -0.14(-0.24%)
Oct 20, 2009 57.96 58.12 57.87 57.95 19,349 +0.12(+0.21%)
Oct 19, 2009 57.76 57.86 57.72 57.83 16,113 +0.03(+0.05%)
Oct 16, 2009 57.65 57.80 57.64 57.80 14,539 +0.10(+0.17%)
Oct 15, 2009 57.65 57.81 57.52 57.70 25,761 -0.10(-0.17%)
Oct 14, 2009 57.81 57.87 57.73 57.80 21,717 -0.09(-0.16%)
Oct 13, 2009 57.95 57.99 57.77 57.89 19,174 +0.15(+0.26%)
Oct 12, 2009 57.92 58.22 57.70 57.74 36,223 -0.03(-0.05%)
Oct 09, 2009 57.88 57.91 57.67 57.77 17,761 -0.30(-0.52%)
Oct 08, 2009 58.15 58.16 57.95 58.07 22,808 +0.05(+0.09%)
Oct 07, 2009 58.07 58.41 57.99 58.02 46,333 +0.09(+0.16%)
Oct 06, 2009 58.01 58.03 57.90 57.93 26,239 -0.14(-0.24%)
Oct 05, 2009 58.12 58.19 58.02 58.07 20,247 +0.02(+0.03%)
Oct 02, 2009 58.18 58.18 57.98 58.05 20,636 -0.02(-0.03%)
Oct 01, 2009 57.86 58.10 57.86 58.07 68,507 +0.12(+0.21%)
Sep 30, 2009 57.84 58.00 57.80 57.95 20,444 +0.12(+0.21%)
Sep 29, 2009 57.76 57.92 57.76 57.83 13,888 +0.07(+0.12%)
Sep 28, 2009 57.87 57.95 57.70 57.76 38,141 -0.10(-0.17%)
Sep 25, 2009 57.82 57.86 57.73 57.86 17,158 +0.04(+0.07%)
Sep 24, 2009 57.75 58.05 57.66 57.82 25,124 +0.14(+0.24%)
Sep 23, 2009 57.58 57.75 57.52 57.68 31,558 +0.05(+0.09%)
Sep 22, 2009 57.51 57.65 57.51 57.63 19,424 +0.11(+0.19%)
Sep 21, 2009 57.63 57.69 57.50 57.52 27,137 +0.14(+0.24%)
Sep 18, 2009 57.64 57.66 57.38 57.38 14,678 -0.23(-0.40%)
Sep 17, 2009 57.58 57.84 57.50 57.61 21,297 +0.05(+0.09%)
Sep 16, 2009 57.70 57.70 57.47 57.56 33,174 -0.01(-0.02%)
Sep 15, 2009 57.60 57.70 57.12 57.57 110,008 -0.05(-0.09%)
Sep 14, 2009 57.69 57.82 57.62 57.62 32,555 -0.23(-0.40%)
Sep 11, 2009 57.91 58.01 57.77 57.85 16,547 -0.06(-0.10%)
Sep 10, 2009 57.71 57.92 57.52 57.91 16,523 +0.32(+0.56%)
Sep 09, 2009 57.55 57.70 57.48 57.59 27,582 +0.09(+0.16%)
Sep 08, 2009 57.60 58.06 57.50 57.50 19,992 +0.32(+0.56%)
Sep 04, 2009 57.72 57.91 57.18 57.18 21,985 -0.67(-1.16%)
Sep 03, 2009 57.75 58.39 57.63 57.85 31,615 -0.06(-0.10%)
Sep 02, 2009 57.76 57.91 57.67 57.91 23,310 +0.31(+0.54%)
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.