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 (%)
Apr 30, 2013 61.01 61.01 60.93 60.96 4,689 +0.02(+0.03%)
Apr 29, 2013 60.99 60.99 60.94 60.94 11,590 +0.02(+0.03%)
Apr 26, 2013 60.91 60.94 60.86 60.92 5,109 +0.06(+0.10%)
Apr 25, 2013 60.87 60.87 60.85 60.86 3,733 -0.03(-0.05%)
Apr 24, 2013 60.90 60.90 60.88 60.89 6,283 +0.02(+0.03%)
Apr 23, 2013 60.89 60.90 60.87 60.87 39,793 +0.00(+0.01%)
Apr 22, 2013 60.87 60.90 60.86 60.87 8,822 -0.01(-0.02%)
Apr 19, 2013 60.85 60.88 60.85 60.88 1,624 +0.01(+0.02%)
Apr 18, 2013 60.88 60.91 60.87 60.87 10,212 -0.03(-0.05%)
Apr 17, 2013 60.85 60.90 60.85 60.90 57,134 +0.06(+0.10%)
Apr 16, 2013 60.82 60.86 60.82 60.84 6,742 -0.03(-0.06%)
Apr 15, 2013 60.86 60.90 60.84 60.87 4,253 +0.02(+0.04%)
Apr 12, 2013 60.80 60.85 60.80 60.85 13,999 +0.07(+0.12%)
Apr 11, 2013 60.77 60.79 60.75 60.78 8,602 +0.04(+0.06%)
Apr 10, 2013 60.76 60.79 60.74 60.74 35,920 -0.08(-0.13%)
Apr 09, 2013 60.86 60.86 60.82 60.82 5,117 -0.01(-0.01%)
Apr 08, 2013 60.85 60.86 60.83 60.83 3,375 -0.04(-0.07%)
Apr 05, 2013 60.86 60.91 60.86 60.87 11,314 +0.03(+0.05%)
Apr 04, 2013 60.79 60.85 60.79 60.84 6,514 +0.08(+0.13%)
Apr 03, 2013 60.67 60.79 60.67 60.76 14,441 +0.09(+0.15%)
Apr 02, 2013 60.67 60.71 60.66 60.67 15,466 -0.03(-0.05%)
Apr 01, 2013 60.70 60.75 60.69 60.70 21,976 -0.03(-0.05%)
Mar 28, 2013 60.71 60.80 60.71 60.73 22,134 -0.05(-0.08%)
Mar 27, 2013 60.74 60.78 60.74 60.78 7,183 +0.10(+0.16%)
Mar 26, 2013 60.62 60.70 60.62 60.68 12,549 +0.00(+0.01%)
Mar 25, 2013 60.64 60.69 60.62 60.68 14,286 +0.01(+0.01%)
Mar 22, 2013 60.62 60.67 60.62 60.67 7,386 +0.01(+0.02%)
Mar 21, 2013 60.65 60.67 60.63 60.66 9,243 +0.05(+0.08%)
Mar 20, 2013 60.62 60.66 60.61 60.61 38,975 -0.06(-0.10%)
Mar 19, 2013 60.65 60.70 60.65 60.67 11,258 +0.06(+0.10%)
Mar 18, 2013 60.61 60.64 60.59 60.61 10,518 +0.06(+0.10%)
Mar 15, 2013 60.46 60.56 60.46 60.55 4,293 +0.07(+0.12%)
Mar 14, 2013 60.42 60.51 60.42 60.48 8,888 +0.01(+0.01%)
Mar 13, 2013 60.47 60.50 60.45 60.47 10,778 -0.02(-0.03%)
Mar 12, 2013 60.49 60.50 60.46 60.49 27,793 +0.06(+0.10%)
Mar 11, 2013 60.43 60.47 60.43 60.43 14,638 +0.00(+0.00%)
Mar 08, 2013 60.38 60.45 60.38 60.43 11,939 -0.09(-0.15%)
Mar 07, 2013 60.55 60.57 60.51 60.52 3,483 -0.08(-0.13%)
Mar 06, 2013 60.62 60.63 60.60 60.60 4,187 -0.07(-0.11%)
Mar 05, 2013 60.68 60.68 60.65 60.67 8,849 -0.04(-0.06%)
Mar 04, 2013 60.70 60.73 60.69 60.70 8,210 -0.01(-0.02%)
Mar 01, 2013 60.69 60.73 60.57 60.72 28,501 -0.02(-0.04%)
Feb 28, 2013 60.73 60.76 60.73 60.74 3,579 +0.02(+0.03%)
Feb 27, 2013 60.77 60.77 60.71 60.72 5,667 -0.02(-0.03%)
Feb 26, 2013 60.71 60.76 60.71 60.74 2,678 +0.12(+0.20%)
Feb 22, 2013 60.61 60.62 60.59 60.62 21,980 +0.02(+0.03%)
Feb 21, 2013 60.60 60.62 60.57 60.60 50,537 +0.06(+0.11%)
Feb 20, 2013 60.46 60.55 60.46 60.54 7,726 +0.05(+0.08%)
Feb 19, 2013 60.53 60.54 60.49 60.49 6,727 -0.04(-0.07%)
Feb 15, 2013 60.52 60.53 60.47 60.53 13,129 -0.00(-0.00%)
Feb 14, 2013 60.48 60.54 60.48 60.53 7,758 +0.09(+0.15%)
Feb 13, 2013 60.46 60.48 60.44 60.44 7,675 -0.07(-0.11%)
Feb 12, 2013 60.53 60.55 60.49 60.51 10,274 -0.04(-0.07%)
Feb 11, 2013 60.54 60.59 60.54 60.55 16,013 -0.04(-0.06%)
Feb 08, 2013 60.52 60.59 60.52 60.59 7,081 +0.01(+0.02%)
Feb 07, 2013 60.56 60.61 60.56 60.57 16,644 +0.00(+0.01%)
Feb 06, 2013 60.52 60.58 60.52 60.57 4,903 +0.02(+0.03%)
Feb 04, 2013 60.52 60.58 60.50 60.55 11,646 +0.09(+0.15%)
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.