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 (%)
Feb 26, 2010 57.92 58.01 57.84 57.88 12,553 -0.02(-0.03%)
Feb 25, 2010 57.92 57.92 57.81 57.90 9,458 +0.19(+0.33%)
Feb 24, 2010 57.75 57.81 57.69 57.71 15,302 +0.03(+0.05%)
Feb 23, 2010 57.60 57.79 57.55 57.68 40,741 +0.13(+0.23%)
Feb 22, 2010 57.55 57.56 57.48 57.55 7,775 +0.04(+0.07%)
Feb 19, 2010 57.47 57.56 57.40 57.51 18,686 -0.02(-0.03%)
Feb 18, 2010 57.72 57.72 57.49 57.53 9,648 -0.10(-0.17%)
Feb 17, 2010 57.77 57.79 57.62 57.63 12,400 -0.15(-0.26%)
Feb 16, 2010 57.63 57.85 57.63 57.78 10,308 +0.00(+0.00%)
Feb 12, 2010 57.73 57.78 57.78 57.78 33,000 +0.11(+0.19%)
Feb 11, 2010 57.65 57.72 57.57 57.67 20,854 -0.07(-0.12%)
Feb 10, 2010 57.82 57.83 57.63 57.74 12,500 +0.03(+0.05%)
Feb 09, 2010 57.91 57.95 57.71 57.71 52,941 -0.20(-0.34%)
Feb 08, 2010 57.96 57.96 57.83 57.91 8,804 -0.01(-0.02%)
Feb 05, 2010 57.80 58.03 57.80 57.92 30,021 +0.11(+0.18%)
Feb 04, 2010 57.80 57.87 57.70 57.81 13,106 +0.22(+0.39%)
Feb 03, 2010 57.63 57.69 57.55 57.59 41,536 -0.19(-0.33%)
Feb 02, 2010 57.67 57.79 57.63 57.78 225,229 +0.04(+0.07%)
Feb 01, 2010 57.77 57.77 57.61 57.74 17,470 -0.09(-0.16%)
Jan 29, 2010 57.75 57.93 57.66 57.83 18,232 +0.10(+0.17%)
Jan 28, 2010 57.73 57.81 57.70 57.73 9,441 -0.08(-0.14%)
Jan 27, 2010 57.89 58.00 57.71 57.81 37,493 +0.03(+0.05%)
Jan 26, 2010 57.83 57.87 57.75 57.78 16,245 +0.04(+0.07%)
Jan 25, 2010 57.72 57.85 57.72 57.74 17,195 -0.06(-0.10%)
Jan 22, 2010 57.79 57.85 57.72 57.80 17,553 +0.06(+0.10%)
Jan 21, 2010 57.65 57.84 57.57 57.74 7,442 +0.03(+0.05%)
Jan 20, 2010 57.72 57.76 57.62 57.71 13,584 +0.17(+0.30%)
Jan 19, 2010 57.62 57.64 57.53 57.54 40,292 -0.13(-0.23%)
Jan 15, 2010 57.63 57.67 57.67 57.67 11,300 +0.11(+0.19%)
Jan 14, 2010 57.51 57.57 57.42 57.56 19,748 +0.16(+0.28%)
Jan 13, 2010 57.43 57.51 57.36 57.40 10,057 -0.16(-0.28%)
Jan 12, 2010 57.54 57.56 57.46 57.56 9,490 +0.21(+0.37%)
Jan 11, 2010 57.38 57.55 57.28 57.35 42,124 -0.00(-0.01%)
Jan 08, 2010 57.33 57.41 57.25 57.35 27,979 +0.07(+0.12%)
Jan 07, 2010 57.28 57.32 57.22 57.28 9,033 +0.06(+0.10%)
Jan 06, 2010 57.27 57.35 57.20 57.22 8,961 -0.09(-0.16%)
Jan 05, 2010 57.26 57.54 57.25 57.31 35,849 +0.22(+0.39%)
Jan 04, 2010 57.15 57.17 57.03 57.09 75,554 +0.02(+0.04%)
Dec 31, 2009 57.00 57.07 57.07 57.07 11,500 -0.05(-0.09%)
Dec 30, 2009 57.17 57.23 57.12 57.12 22,143 -0.05(-0.09%)
Dec 29, 2009 57.17 57.22 57.14 57.17 16,807 -0.18(-0.31%)
Dec 28, 2009 57.34 57.42 57.30 57.35 18,590 -0.11(-0.19%)
Dec 24, 2009 57.50 57.52 57.41 57.46 24,163 -0.10(-0.17%)
Dec 23, 2009 57.56 57.65 57.50 57.56 27,422 -0.04(-0.07%)
Dec 22, 2009 57.52 57.64 57.50 57.60 25,884 -0.11(-0.19%)
Dec 21, 2009 57.83 57.84 57.66 57.71 10,184 -0.27(-0.47%)
Dec 18, 2009 57.99 58.05 57.90 57.98 24,810 -0.05(-0.09%)
Dec 17, 2009 58.00 58.10 57.97 58.03 58,730 +0.14(+0.24%)
Dec 16, 2009 57.87 57.89 57.73 57.89 171,440 +0.05(+0.09%)
Dec 15, 2009 57.75 57.84 57.71 57.84 26,646 -0.06(-0.10%)
Dec 14, 2009 57.97 57.98 57.84 57.90 23,653 +0.03(+0.05%)
Dec 11, 2009 57.95 57.96 57.82 57.87 40,894 -0.22(-0.38%)
Dec 10, 2009 58.03 58.13 57.98 58.09 21,242 -0.04(-0.07%)
Dec 09, 2009 58.24 58.26 58.12 58.13 13,446 -0.10(-0.17%)
Dec 08, 2009 58.26 58.26 58.18 58.23 19,245 +0.12(+0.21%)
Dec 07, 2009 58.02 58.11 57.97 58.11 21,997 +0.16(+0.28%)
Dec 04, 2009 57.95 57.99 57.80 57.95 26,033 -0.27(-0.46%)
Dec 03, 2009 58.16 58.23 58.09 58.22 12,029 -0.08(-0.14%)
Dec 02, 2009 58.40 58.42 58.24 58.30 19,626 -0.21(-0.36%)
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.