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 (%)
Sep 28, 2012 61.45 61.46 61.40 61.42 18,087 +0.00(+0.00%)
Sep 27, 2012 61.39 61.43 61.39 61.42 39,731 +0.03(+0.04%)
Sep 26, 2012 61.35 61.41 61.34 61.39 11,903 +0.08(+0.13%)
Sep 25, 2012 61.30 61.33 61.25 61.31 5,692 +0.04(+0.07%)
Sep 24, 2012 61.27 61.30 61.27 61.27 5,001 +0.04(+0.07%)
Sep 21, 2012 61.20 61.25 61.17 61.23 45,173 +0.05(+0.09%)
Sep 20, 2012 61.25 61.26 61.16 61.18 96,501 -0.01(-0.02%)
Sep 19, 2012 61.21 61.23 61.18 61.19 13,271 +0.02(+0.03%)
Sep 18, 2012 61.19 61.22 61.17 61.17 7,932 +0.04(+0.06%)
Sep 17, 2012 61.15 61.15 61.13 61.13 3,509 +0.03(+0.05%)
Sep 14, 2012 61.21 61.21 61.08 61.10 7,966 -0.18(-0.29%)
Sep 13, 2012 61.26 61.32 61.16 61.28 8,135 +0.07(+0.11%)
Sep 12, 2012 61.23 61.25 61.19 61.21 29,492 -0.06(-0.10%)
Sep 11, 2012 61.26 61.29 61.26 61.27 3,001 -0.03(-0.05%)
Sep 10, 2012 61.31 61.33 61.27 61.30 6,097 -0.02(-0.03%)
Sep 07, 2012 61.41 61.41 61.30 61.32 6,831 +0.06(+0.09%)
Sep 06, 2012 61.28 61.33 61.26 61.26 3,584 -0.15(-0.24%)
Sep 05, 2012 61.37 61.43 61.37 61.41 6,925 +0.01(+0.01%)
Sep 04, 2012 61.37 61.45 61.37 61.40 7,776 -0.08(-0.13%)
Aug 31, 2012 61.35 61.52 61.35 61.48 10,461 +0.08(+0.14%)
Aug 30, 2012 61.33 61.40 61.33 61.40 4,394 +0.08(+0.13%)
Aug 29, 2012 61.38 61.38 61.29 61.32 48,909 +0.01(+0.02%)
Aug 27, 2012 61.36 61.36 61.30 61.31 6,289 +0.03(+0.05%)
Aug 24, 2012 61.30 61.30 61.25 61.28 8,959 -0.02(-0.03%)
Aug 23, 2012 61.26 61.32 61.26 61.30 17,986 +0.06(+0.11%)
Aug 22, 2012 61.15 61.24 61.14 61.23 4,375 +0.16(+0.26%)
Aug 21, 2012 61.03 61.08 61.01 61.07 24,900 +0.02(+0.04%)
Aug 20, 2012 61.04 61.09 61.01 61.05 15,772 +0.02(+0.03%)
Aug 17, 2012 61.01 61.07 61.01 61.03 8,333 +0.01(+0.02%)
Aug 16, 2012 61.06 61.10 60.98 61.02 5,784 -0.04(-0.07%)
Aug 15, 2012 61.10 61.12 61.05 61.06 8,500 -0.11(-0.18%)
Aug 14, 2012 61.19 61.22 61.17 61.17 12,180 -0.17(-0.28%)
Aug 13, 2012 61.36 61.36 61.29 61.34 5,409 +0.06(+0.10%)
Aug 10, 2012 61.33 61.34 61.27 61.28 4,448 +0.05(+0.08%)
Aug 09, 2012 61.22 61.23 61.17 61.23 8,956 +0.01(+0.02%)
Aug 08, 2012 61.26 61.28 61.22 61.22 8,531 -0.07(-0.11%)
Aug 07, 2012 61.27 61.29 61.24 61.29 5,893 -0.10(-0.16%)
Aug 06, 2012 61.41 61.43 61.38 61.39 6,686 +0.02(+0.04%)
Aug 03, 2012 61.42 61.42 61.34 61.37 7,036 -0.11(-0.19%)
Aug 02, 2012 61.48 61.53 61.47 61.48 5,961 +0.04(+0.07%)
Aug 01, 2012 61.46 61.54 61.44 61.44 11,862 -0.16(-0.26%)
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%)
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.