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 (%)
Jan 31, 2018 58.87 58.88 58.80 58.84 80,695 -0.04(-0.07%)
Jan 30, 2018 58.96 58.96 58.87 58.88 73,047 -0.03(-0.04%)
Jan 29, 2018 58.89 58.92 58.84 58.91 154,659 -0.04(-0.07%)
Jan 26, 2018 58.96 59.00 58.92 58.95 84,476 -0.12(-0.20%)
Jan 25, 2018 58.95 59.07 58.95 59.06 136,926 +0.04(+0.08%)
Jan 24, 2018 59.03 59.09 58.99 59.02 180,779 -0.03(-0.05%)
Jan 23, 2018 59.09 59.10 59.01 59.05 229,582 +0.06(+0.10%)
Jan 22, 2018 59.06 59.06 58.97 58.99 80,696 +0.02(+0.03%)
Jan 19, 2018 59.05 59.06 58.95 58.97 69,358 -0.10(-0.17%)
Jan 18, 2018 59.06 59.12 59.04 59.07 64,862 -0.04(-0.07%)
Jan 17, 2018 59.18 59.19 59.10 59.11 71,239 -0.07(-0.12%)
Jan 16, 2018 59.23 59.26 59.15 59.18 91,324 -0.00(-0.00%)
Jan 12, 2018 59.18 59.18 59.18 0 -0.03(-0.05%)
Jan 11, 2018 59.24 59.26 59.17 59.21 66,605 +0.02(+0.04%)
Jan 10, 2018 59.10 59.26 59.10 59.19 143,905 +0.00(+0.00%)
Jan 09, 2018 59.32 59.32 59.17 59.19 58,243 -0.08(-0.14%)
Jan 08, 2018 59.37 59.37 59.26 59.27 74,587 -0.03(-0.05%)
Jan 05, 2018 59.34 59.38 59.27 59.30 56,645 +0.00(+0.00%)
Jan 04, 2018 59.34 59.37 59.27 59.30 72,509 -0.04(-0.07%)
Jan 03, 2018 59.39 59.43 59.31 59.34 134,098 +0.00(+0.00%)
Jan 02, 2018 59.46 59.46 59.26 59.34 221,620 -0.07(-0.12%)
Dec 29, 2017 59.41 59.41 59.41 0 +0.02(+0.03%)
Dec 28, 2017 59.43 59.44 59.36 59.39 86,451 -0.04(-0.07%)
Dec 27, 2017 59.33 59.43 59.32 59.43 51,053 +0.10(+0.17%)
Dec 26, 2017 59.36 59.37 59.28 59.33 51,219 +0.02(+0.03%)
Dec 22, 2017 59.31 59.37 59.26 59.31 59,608 +0.00(+0.00%)
Dec 21, 2017 59.29 59.52 59.22 59.31 433,880 +0.03(+0.05%)
Dec 20, 2017 59.30 59.36 59.28 59.28 59,404 -0.03(-0.05%)
Dec 19, 2017 59.37 59.44 59.30 59.31 61,530 -0.27(-0.45%)
Dec 18, 2017 59.60 59.64 59.56 59.58 46,128 -0.03(-0.05%)
Dec 15, 2017 59.62 59.62 59.54 59.61 21,855 -0.03(-0.06%)
Dec 14, 2017 59.59 59.70 59.55 59.64 139,790 -0.01(-0.01%)
Dec 13, 2017 59.66 59.70 59.56 59.65 73,100 +0.07(+0.12%)
Dec 12, 2017 59.57 59.60 59.48 59.58 52,927 +0.03(+0.05%)
Dec 11, 2017 59.58 59.64 59.55 59.55 262,974 -0.05(-0.08%)
Dec 08, 2017 59.59 59.69 59.58 59.60 31,097 +0.02(+0.03%)
Dec 07, 2017 59.62 59.68 59.57 59.58 182,661 -0.04(-0.07%)
Dec 06, 2017 59.63 59.66 59.61 59.62 38,109 +0.04(+0.07%)
Dec 05, 2017 59.56 59.60 59.51 59.58 52,303 +0.00(+0.00%)
Dec 04, 2017 59.60 59.60 59.55 59.58 65,888 -0.06(-0.10%)
Dec 01, 2017 59.65 59.65 59.51 59.64 94,238 -0.02(-0.03%)
Nov 30, 2017 59.70 59.77 59.57 59.66 46,232 -0.06(-0.10%)
Nov 29, 2017 59.77 59.77 59.67 59.72 28,652 -0.03(-0.05%)
Nov 28, 2017 59.88 59.89 59.74 59.75 33,404 -0.04(-0.07%)
Nov 27, 2017 59.74 59.82 59.71 59.79 29,000 +0.05(+0.08%)
Nov 24, 2017 59.82 59.82 59.72 59.74 17,977 -0.05(-0.08%)
Nov 22, 2017 59.71 59.81 59.71 59.79 27,989 +0.13(+0.22%)
Nov 21, 2017 59.70 59.75 59.62 59.66 34,930 -0.01(-0.02%)
Nov 20, 2017 59.77 59.79 59.67 59.67 412,662 -0.06(-0.10%)
Nov 17, 2017 59.82 59.82 59.72 59.73 59,792 +0.01(+0.02%)
Nov 16, 2017 59.75 59.78 59.71 59.72 53,840 -0.06(-0.10%)
Nov 15, 2017 59.77 59.83 59.74 59.78 45,705 +0.07(+0.12%)
Nov 14, 2017 59.76 59.77 59.71 59.71 18,026 +0.03(+0.05%)
Nov 13, 2017 59.76 59.77 59.68 59.68 78,346 -0.02(-0.03%)
Nov 10, 2017 59.77 59.80 59.70 59.70 77,544 -0.14(-0.23%)
Nov 09, 2017 59.81 59.86 59.76 59.84 77,631 +0.00(+0.00%)
Nov 08, 2017 59.89 59.91 59.83 59.84 86,669 -0.04(-0.07%)
Nov 07, 2017 59.88 59.91 59.83 59.88 66,419 +0.01(+0.02%)
Nov 06, 2017 59.85 59.89 59.84 59.87 41,735 +0.02(+0.03%)
Nov 03, 2017 59.82 59.89 59.79 59.85 39,696 +0.01(+0.02%)
Nov 02, 2017 59.80 59.86 59.79 59.84 79,059 +0.02(+0.04%)
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.