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 (%)
Jul 31, 2012 61.59 61.63 61.55 61.60 18,052 +0.02(+0.03%)
Jul 30, 2012 61.47 61.59 61.47 61.58 20,370 +0.10(+0.15%)
Jul 27, 2012 61.54 61.54 61.40 61.49 38,946 -0.12(-0.20%)
Jul 26, 2012 61.66 61.66 61.61 61.61 19,769 -0.04(-0.07%)
Jul 25, 2012 61.65 61.68 61.64 61.65 27,041 -0.01(-0.02%)
Jul 24, 2012 61.65 61.69 61.65 61.66 15,996 -0.00(-0.01%)
Jul 23, 2012 61.69 61.69 61.64 61.66 3,262 +0.05(+0.09%)
Jul 20, 2012 61.57 61.63 61.57 61.61 5,206 +0.03(+0.05%)
Jul 19, 2012 61.54 61.59 61.53 61.58 7,174 +0.02(+0.03%)
Jul 18, 2012 61.54 61.58 61.54 61.56 9,188 +0.01(+0.02%)
Jul 17, 2012 61.57 61.57 61.52 61.55 33,285 -0.03(-0.06%)
Jul 16, 2012 61.61 61.63 61.58 61.58 6,514 +0.10(+0.17%)
Jul 13, 2012 61.46 61.48 61.46 61.48 2,204 -0.03(-0.05%)
Jul 12, 2012 61.49 61.51 61.46 61.51 6,872 +0.01(+0.02%)
Jul 11, 2012 61.44 61.50 61.44 61.50 21,380 +0.08(+0.13%)
Jul 10, 2012 61.41 61.46 61.41 61.42 27,064 -0.01(-0.02%)
Jul 09, 2012 61.40 61.46 61.40 61.43 18,692 +0.04(+0.06%)
Jul 06, 2012 61.40 61.41 61.38 61.39 11,624 +0.08(+0.13%)
Jul 05, 2012 61.29 61.37 61.29 61.31 15,774 +0.04(+0.07%)
Jul 03, 2012 61.30 61.33 61.26 61.27 12,668 -0.04(-0.06%)
Jul 02, 2012 61.36 61.37 61.30 61.30 21,188 -0.02(-0.03%)
Jun 29, 2012 61.23 61.32 61.23 61.32 5,896 -0.04(-0.07%)
Jun 28, 2012 61.35 61.39 61.35 61.36 17,603 +0.09(+0.15%)
Jun 27, 2012 61.31 61.31 61.24 61.27 18,264 -0.02(-0.03%)
Jun 26, 2012 61.27 61.30 61.24 61.29 4,048 -0.02(-0.03%)
Jun 25, 2012 61.30 61.31 61.24 61.31 5,562 +0.08(+0.13%)
Jun 22, 2012 61.18 61.23 61.17 61.23 19,228 -0.04(-0.06%)
Jun 21, 2012 61.27 61.29 61.22 61.27 5,958 +0.06(+0.09%)
Jun 20, 2012 61.22 61.25 61.20 61.21 2,942 -0.08(-0.13%)
Jun 19, 2012 61.29 61.32 61.26 61.29 5,257 -0.06(-0.10%)
Jun 18, 2012 61.35 61.35 61.33 61.35 2,050 -0.04(-0.07%)
Jun 15, 2012 61.36 61.39 61.30 61.39 9,315 +0.11(+0.19%)
Jun 14, 2012 61.28 61.30 61.24 61.28 5,067 -0.05(-0.09%)
Jun 13, 2012 61.24 61.33 61.22 61.33 2,984 +0.11(+0.18%)
Jun 12, 2012 61.30 61.30 61.22 61.22 3,775 -0.14(-0.23%)
Jun 11, 2012 61.24 61.36 61.24 61.36 6,428 +0.05(+0.08%)
Jun 08, 2012 61.38 61.38 61.28 61.31 6,444 +0.01(+0.02%)
Jun 07, 2012 61.23 61.30 61.23 61.30 12,139 +0.05(+0.08%)
Jun 06, 2012 61.38 61.38 61.23 61.25 5,416 -0.15(-0.24%)
Jun 05, 2012 61.37 61.45 61.37 61.40 24,490 -0.01(-0.02%)
Jun 04, 2012 61.43 61.46 61.40 61.41 7,723 -0.11(-0.18%)
Jun 01, 2012 61.54 61.54 61.47 61.52 18,363 +0.03(+0.05%)
May 31, 2012 61.42 61.51 61.42 61.49 4,843 +0.09(+0.14%)
May 30, 2012 61.31 61.41 61.31 61.40 2,522 +0.18(+0.30%)
May 29, 2012 61.22 61.27 61.22 61.22 5,125 +0.03(+0.04%)
May 25, 2012 61.19 61.24 61.17 61.19 2,384 +0.01(+0.01%)
May 24, 2012 61.19 61.21 61.16 61.19 17,942 -0.02(-0.03%)
May 23, 2012 61.21 61.26 61.20 61.20 5,491 +0.04(+0.07%)
May 22, 2012 61.16 61.16 61.15 61.16 17,894 -0.09(-0.15%)
May 21, 2012 61.23 61.26 61.21 61.25 4,536 +0.02(+0.03%)
May 18, 2012 61.19 61.27 61.19 61.23 2,503 -0.03(-0.05%)
May 17, 2012 61.23 61.29 61.22 61.26 6,059 +0.03(+0.04%)
May 16, 2012 61.14 61.26 61.14 61.23 12,627 -0.01(-0.01%)
May 15, 2012 61.23 61.26 61.21 61.24 20,627 +0.02(+0.04%)
May 14, 2012 61.25 61.27 61.22 61.22 8,338 +0.03(+0.05%)
May 11, 2012 61.15 61.19 61.13 61.19 4,784 +0.06(+0.10%)
May 10, 2012 61.09 61.13 61.08 61.13 9,446 -0.02(-0.03%)
May 09, 2012 61.18 61.20 61.13 61.15 10,345 +0.01(+0.02%)
May 08, 2012 61.12 61.16 61.12 61.14 4,314 +0.06(+0.10%)
May 07, 2012 61.11 61.12 61.08 61.08 6,006 -0.01(-0.01%)
May 04, 2012 61.04 61.09 61.04 61.09 3,642 +0.07(+0.12%)
May 03, 2012 60.97 61.02 60.97 61.02 13,553 -0.00(-0.00%)
May 02, 2012 60.99 61.03 60.98 61.02 4,055 +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.