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 30, 2008 55.03 55.13 55.03 55.11 10,414 +0.13(+0.24%)
May 29, 2008 54.96 55.04 54.91 54.98 15,449 -0.31(-0.57%)
May 28, 2008 55.29 55.29 55.29 55.29 100 -0.05(-0.09%)
May 27, 2008 55.51 55.51 55.34 55.34 2,709 -0.20(-0.36%)
May 26, 2008 55.42 55.54 55.42 55.54 0 +0.00(+0.00%)
May 23, 2008 55.42 55.54 55.42 55.54 2,730 +0.23(+0.42%)
May 22, 2008 55.36 55.36 55.25 55.31 3,064 -0.28(-0.51%)
May 21, 2008 55.59 55.59 55.58 55.59 2,215 -0.06(-0.10%)
May 20, 2008 55.65 55.65 55.65 55.65 657 +0.08(+0.14%)
May 19, 2008 55.44 55.57 55.44 55.57 1,159 +0.13(+0.23%)
May 16, 2008 55.44 55.55 55.41 55.44 25,027 -0.06(-0.11%)
May 15, 2008 55.21 55.50 55.21 55.50 5,586 +0.19(+0.34%)
May 14, 2008 55.56 55.56 55.25 55.31 73,711 -0.12(-0.22%)
May 13, 2008 55.59 55.59 55.42 55.43 12,496 -0.28(-0.50%)
May 12, 2008 55.83 55.88 55.71 55.71 25,033 -0.06(-0.11%)
May 09, 2008 55.78 55.88 55.77 55.77 779 +0.09(+0.16%)
May 08, 2008 55.64 55.68 55.64 55.68 1,375 +0.12(+0.22%)
May 07, 2008 55.43 55.59 55.35 55.56 28,464 +0.08(+0.14%)
May 06, 2008 55.61 55.62 55.48 55.48 26,971 -0.09(-0.17%)
May 05, 2008 55.51 55.60 55.51 55.58 5,706 +0.14(+0.25%)
May 02, 2008 55.38 55.58 55.29 55.44 28,704 -0.22(-0.39%)
May 01, 2008 55.92 56.00 55.65 55.66 32,085 -0.24(-0.44%)
Apr 30, 2008 55.73 55.93 55.72 55.90 13,335 +0.14(+0.25%)
Apr 29, 2008 55.66 55.82 55.66 55.76 5,965 +0.04(+0.08%)
Apr 28, 2008 55.59 55.72 55.59 55.72 10,218 +0.12(+0.22%)
Apr 25, 2008 55.60 55.67 55.58 55.60 30,200 -0.07(-0.13%)
Apr 24, 2008 55.68 55.75 55.62 55.67 2,504 -0.26(-0.46%)
Apr 23, 2008 55.96 55.96 55.93 55.93 700 -0.10(-0.18%)
Apr 22, 2008 55.97 56.07 55.88 56.03 2,400 +0.02(+0.04%)
Apr 21, 2008 56.06 56.06 55.88 56.01 1,600 +0.07(+0.12%)
Apr 18, 2008 55.99 55.99 55.73 55.94 28,519 -0.18(-0.32%)
Apr 17, 2008 56.27 56.27 56.06 56.12 8,500 -0.06(-0.11%)
Apr 16, 2008 56.27 56.40 56.18 56.18 1,551 -0.26(-0.46%)
Apr 15, 2008 56.51 56.52 56.44 56.44 1,700 -0.19(-0.34%)
Apr 14, 2008 56.52 56.77 56.52 56.63 43,930 +0.01(+0.02%)
Apr 11, 2008 56.55 56.69 56.55 56.62 2,700 +0.12(+0.21%)
Apr 10, 2008 56.56 56.56 56.34 56.50 10,000 -0.02(-0.04%)
Apr 09, 2008 56.34 56.59 56.34 56.52 6,400 +0.10(+0.18%)
Apr 08, 2008 56.39 56.49 56.38 56.42 7,900 +0.13(+0.23%)
Apr 07, 2008 56.43 56.44 56.29 56.29 9,400 -0.17(-0.30%)
Apr 04, 2008 56.54 56.54 56.45 56.46 5,200 +0.09(+0.16%)
Apr 03, 2008 56.34 56.41 56.34 56.37 4,700 +0.02(+0.04%)
Apr 02, 2008 56.52 56.52 56.13 56.34 75,500 -0.02(-0.04%)
Apr 01, 2008 56.71 56.71 56.37 56.37 5,400 -0.58(-1.02%)
Mar 31, 2008 56.95 56.96 56.95 56.95 6,000 +0.18(+0.31%)
Mar 28, 2008 56.75 56.78 56.74 56.77 3,000 +0.01(+0.02%)
Mar 27, 2008 56.76 56.85 56.71 56.77 28,700 +0.08(+0.13%)
Mar 26, 2008 56.76 56.77 56.69 56.69 1,100 +0.06(+0.11%)
Mar 25, 2008 56.73 56.90 56.63 56.63 16,800 -0.09(-0.16%)
Mar 24, 2008 56.94 56.94 56.70 56.72 14,400 -0.38(-0.66%)
Mar 21, 2008 57.24 57.24 57.09 57.09 1,000 +0.00(+0.00%)
Mar 20, 2008 57.24 57.24 57.09 57.09 1,000 -0.13(-0.24%)
Mar 19, 2008 56.94 57.23 56.91 57.23 9,800 +0.16(+0.28%)
Mar 18, 2008 57.40 57.40 56.68 57.07 16,300 -0.35(-0.61%)
Mar 17, 2008 57.39 57.47 57.32 57.42 37,000 +0.26(+0.45%)
Mar 14, 2008 57.08 57.21 56.96 57.16 29,100 +0.47(+0.83%)
Mar 13, 2008 56.92 56.94 56.58 56.69 18,600 -0.09(-0.16%)
Mar 12, 2008 56.55 56.78 56.54 56.78 6,500 +0.31(+0.55%)
Mar 11, 2008 56.49 56.56 56.38 56.47 13,300 -0.38(-0.67%)
Mar 10, 2008 56.63 56.86 56.63 56.85 5,200 +0.15(+0.26%)
Mar 07, 2008 56.53 56.71 56.53 56.70 2,500 +0.15(+0.27%)
Mar 06, 2008 56.41 56.62 56.41 56.55 5,800 +0.16(+0.28%)
Mar 05, 2008 56.53 56.53 56.39 56.39 18,700 -0.11(-0.19%)
Mar 04, 2008 56.60 56.71 56.50 56.50 20,100 -0.12(-0.21%)
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.