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 31, 2016 60.74 60.87 60.70 60.81 38,412 +0.07(+0.11%)
May 27, 2016 60.86 60.74 60.74 60.74 10,700 -0.13(-0.21%)
May 26, 2016 60.81 60.88 60.77 60.87 381,942 +0.12(+0.20%)
May 25, 2016 60.71 60.77 60.70 60.75 47,473 +0.04(+0.07%)
May 24, 2016 60.74 60.81 60.69 60.71 43,440 -0.10(-0.16%)
May 23, 2016 60.77 60.84 60.76 60.81 18,195 -0.01(-0.02%)
May 20, 2016 60.83 60.83 60.73 60.82 11,666 +0.03(+0.05%)
May 19, 2016 60.75 60.80 60.75 60.79 28,714 +0.04(+0.07%)
May 18, 2016 60.83 60.93 60.70 60.75 24,443 -0.20(-0.33%)
May 17, 2016 60.94 61.07 60.94 60.95 170,753 -0.10(-0.16%)
May 16, 2016 61.08 61.08 61.02 61.05 9,827 -0.07(-0.11%)
May 13, 2016 61.02 61.16 61.00 61.12 15,169 +0.08(+0.13%)
May 12, 2016 61.11 61.11 60.96 61.04 47,502 -0.02(-0.03%)
May 11, 2016 61.04 61.20 60.93 61.06 43,309 -0.06(-0.10%)
May 10, 2016 61.00 61.39 60.99 61.12 343,358 +0.04(+0.07%)
May 09, 2016 61.10 61.13 61.06 61.08 213,778 +0.04(+0.07%)
May 06, 2016 61.07 61.17 61.00 61.04 37,143 -0.09(-0.15%)
May 05, 2016 61.00 61.13 60.95 61.13 36,985 +0.12(+0.20%)
May 04, 2016 60.98 61.04 60.92 61.01 41,222 +0.05(+0.08%)
May 03, 2016 60.96 61.01 60.94 60.96 144,787 +0.12(+0.19%)
May 02, 2016 60.84 60.91 60.81 60.84 30,029 -0.15(-0.24%)
Apr 29, 2016 60.85 61.00 60.85 60.99 56,886 +0.02(+0.03%)
Apr 28, 2016 60.88 60.98 60.77 60.97 22,909 +0.11(+0.18%)
Apr 27, 2016 60.86 60.86 60.73 60.86 31,991 +0.18(+0.30%)
Apr 26, 2016 60.75 60.77 60.68 60.68 19,312 -0.10(-0.16%)
Apr 25, 2016 60.79 60.81 60.75 60.78 16,008 -0.01(-0.01%)
Apr 22, 2016 60.80 60.83 60.75 60.79 40,213 -0.01(-0.02%)
Apr 21, 2016 60.82 60.84 60.78 60.80 27,724 -0.04(-0.07%)
Apr 20, 2016 60.97 61.04 60.84 60.84 60,891 -0.17(-0.28%)
Apr 19, 2016 61.05 61.05 60.95 61.01 28,292 -0.02(-0.03%)
Apr 18, 2016 61.03 61.05 61.03 61.03 33,665 -0.04(-0.07%)
Apr 15, 2016 61.00 61.10 61.00 61.07 27,780 +0.06(+0.10%)
Apr 14, 2016 61.02 61.02 60.96 61.01 32,624 -0.02(-0.03%)
Apr 13, 2016 61.06 61.06 61.00 61.03 54,697 -0.03(-0.05%)
Apr 12, 2016 61.11 61.11 61.04 61.06 91,873 -0.13(-0.21%)
Apr 11, 2016 61.13 61.20 61.11 61.19 26,467 +0.03(+0.05%)
Apr 08, 2016 61.12 61.18 61.10 61.16 45,038 -0.06(-0.10%)
Apr 07, 2016 61.17 61.24 61.12 61.22 65,948 +0.16(+0.26%)
Apr 06, 2016 61.10 61.12 61.01 61.06 37,562 -0.04(-0.07%)
Apr 05, 2016 61.13 61.13 61.06 61.10 62,713 +0.10(+0.16%)
Apr 04, 2016 61.05 61.06 60.95 61.00 320,511 +0.00(+0.00%)
Apr 01, 2016 61.00 61.07 60.62 61.00 72,039 -0.06(-0.10%)
Mar 31, 2016 60.97 61.11 60.94 61.06 68,087 +0.11(+0.18%)
Mar 30, 2016 60.88 61.03 60.86 60.95 120,752 +0.02(+0.03%)
Mar 29, 2016 60.80 60.97 60.78 60.93 82,805 +0.24(+0.40%)
Mar 28, 2016 60.76 60.81 60.69 60.69 1,236,629 -0.01(-0.02%)
Mar 24, 2016 60.75 60.70 60.70 60.70 205,700 -0.04(-0.07%)
Mar 23, 2016 60.64 60.79 60.64 60.74 520,053 +0.08(+0.13%)
Mar 22, 2016 60.69 60.77 60.60 60.66 378,300 -0.03(-0.05%)
Mar 21, 2016 60.70 60.75 60.67 60.69 50,945 -0.08(-0.13%)
Mar 18, 2016 60.72 60.80 60.72 60.77 159,824 +0.04(+0.07%)
Mar 17, 2016 60.73 60.74 60.67 60.73 41,108 +0.06(+0.10%)
Mar 16, 2016 60.41 62.06 60.35 60.67 84,057 +0.20(+0.33%)
Mar 15, 2016 60.50 60.54 60.44 60.47 27,942 +0.00(+0.00%)
Mar 14, 2016 60.47 60.52 60.45 60.47 50,108 +0.05(+0.08%)
Mar 11, 2016 60.51 60.51 60.42 60.42 94,970 -0.10(-0.17%)
Mar 10, 2016 60.67 60.92 60.50 60.52 41,823 -0.12(-0.20%)
Mar 09, 2016 60.69 60.70 60.59 60.64 125,611 -0.10(-0.16%)
Mar 08, 2016 60.70 60.79 60.70 60.74 110,488 +0.18(+0.30%)
Mar 07, 2016 60.57 60.61 60.54 60.56 34,594 -0.10(-0.16%)
Mar 04, 2016 60.65 60.69 60.56 60.66 54,370 -0.04(-0.07%)
Mar 03, 2016 60.72 60.76 60.64 60.70 300,885 -0.02(-0.03%)
Mar 02, 2016 60.73 60.74 60.65 60.72 601,412 -0.03(-0.05%)
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.