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 (%)
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%)
May 01, 2009 58.02 58.15 57.92 58.05 41,567 -0.10(-0.17%)
Apr 30, 2009 58.18 58.31 57.99 58.15 31,922 +0.00(+0.00%)
Apr 29, 2009 58.24 58.37 58.02 58.15 33,172 -0.10(-0.17%)
Apr 28, 2009 58.50 58.58 58.16 58.25 41,301 -0.34(-0.58%)
Apr 27, 2009 58.38 58.59 58.28 58.59 29,283 +0.34(+0.58%)
Apr 24, 2009 58.28 58.29 58.08 58.25 23,225 +0.01(+0.02%)
Apr 23, 2009 58.19 58.50 58.19 58.24 22,404 -0.08(-0.14%)
Apr 22, 2009 58.49 58.50 58.24 58.32 29,613 -0.04(-0.07%)
Apr 21, 2009 58.67 58.70 58.32 58.36 29,030 -0.04(-0.07%)
Apr 20, 2009 58.27 58.60 58.27 58.40 24,108 +0.14(+0.24%)
Apr 17, 2009 58.40 58.61 58.26 58.26 26,287 -0.29(-0.50%)
Apr 16, 2009 58.56 58.79 58.48 58.55 22,964 -0.25(-0.43%)
Apr 15, 2009 58.62 58.84 58.46 58.80 30,918 +0.18(+0.31%)
Apr 14, 2009 58.55 59.10 58.41 58.62 41,767 +0.13(+0.22%)
Apr 13, 2009 58.33 58.70 58.33 58.49 33,919 +0.33(+0.57%)
Apr 09, 2009 58.25 58.55 58.12 58.16 49,864 -0.24(-0.41%)
Apr 08, 2009 58.30 58.60 58.25 58.40 28,328 -0.01(-0.02%)
Apr 07, 2009 58.37 58.53 58.26 58.41 20,920 +0.18(+0.31%)
Apr 06, 2009 58.33 58.49 58.23 58.23 32,752 -0.03(-0.05%)
Apr 03, 2009 58.43 58.70 58.26 58.26 66,471 -0.41(-0.70%)
Apr 02, 2009 58.70 58.97 58.59 58.67 49,104 -0.15(-0.26%)
Apr 01, 2009 59.02 59.02 58.75 58.82 49,868 -0.04(-0.07%)
Mar 31, 2009 58.67 59.05 58.40 58.86 38,112 +0.01(+0.02%)
Mar 30, 2009 58.84 58.87 58.69 58.85 20,697 +0.30(+0.51%)
Mar 26, 2009 58.72 58.73 58.41 58.55 40,947 -0.03(-0.05%)
Mar 25, 2009 58.54 58.80 58.42 58.58 38,419 -0.08(-0.14%)
Mar 24, 2009 58.43 58.92 58.43 58.66 31,255 -0.18(-0.31%)
Mar 23, 2009 58.85 59.01 58.73 58.84 41,232 +0.01(+0.02%)
Mar 20, 2009 58.88 59.07 58.73 58.83 28,100 -0.08(-0.14%)
Mar 19, 2009 58.54 60.17 58.54 58.91 31,040 -0.05(-0.08%)
Mar 18, 2009 58.15 59.20 58.03 58.96 27,493 +0.97(+1.67%)
Mar 17, 2009 58.22 58.22 57.97 57.99 35,997 -0.07(-0.12%)
Mar 16, 2009 58.16 59.38 57.96 58.06 31,871 -0.04(-0.07%)
Mar 13, 2009 58.18 58.36 58.02 58.10 0 +0.05(+0.09%)
Mar 12, 2009 58.27 58.33 58.02 58.05 36,001 -0.12(-0.21%)
Mar 11, 2009 58.04 58.18 57.85 58.17 19,380 +0.19(+0.33%)
Mar 10, 2009 57.89 58.21 57.89 57.98 17,689 -0.29(-0.50%)
Mar 09, 2009 57.97 58.28 57.97 58.27 17,814 +0.24(+0.41%)
Mar 06, 2009 58.39 58.45 58.03 58.03 0 -0.35(-0.60%)
Mar 05, 2009 58.37 58.40 58.01 58.38 23,589 +0.34(+0.59%)
Mar 04, 2009 58.17 58.17 57.78 58.04 42,041 -0.33(-0.57%)
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.