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 (%)
Oct 31, 2016 60.92 60.95 60.91 60.95 11,034 +0.05(+0.08%)
Oct 28, 2016 60.86 60.90 60.83 60.90 11,046 +0.06(+0.10%)
Oct 27, 2016 60.89 60.94 60.80 60.84 14,524 -0.10(-0.16%)
Oct 26, 2016 60.93 60.95 60.93 60.94 5,360 -0.04(-0.07%)
Oct 25, 2016 60.98 61.03 60.96 60.98 27,294 -0.03(-0.05%)
Oct 24, 2016 61.04 61.04 60.98 61.01 19,474 -0.02(-0.03%)
Oct 21, 2016 61.01 61.06 61.01 61.03 11,573 -0.02(-0.03%)
Oct 20, 2016 61.11 61.11 61.02 61.05 75,361 -0.02(-0.03%)
Oct 19, 2016 61.02 61.10 61.02 61.07 12,108 +0.03(+0.05%)
Oct 18, 2016 60.96 61.08 60.96 61.04 37,226 +0.06(+0.10%)
Oct 17, 2016 60.98 61.03 60.97 60.98 18,353 +0.02(+0.03%)
Oct 14, 2016 60.90 61.03 60.90 60.96 19,802 +0.00(+0.00%)
Oct 13, 2016 60.93 61.08 60.93 60.96 15,669 +0.05(+0.08%)
Oct 12, 2016 60.85 60.96 60.74 60.91 52,092 -0.01(-0.02%)
Oct 11, 2016 60.87 60.97 60.87 60.92 24,074 +0.08(+0.13%)
Oct 10, 2016 61.24 61.24 60.60 60.84 13,754 -0.14(-0.23%)
Oct 07, 2016 60.95 60.98 60.91 60.98 25,500 +0.03(+0.05%)
Oct 06, 2016 60.95 61.03 60.94 60.95 10,306 -0.07(-0.11%)
Oct 05, 2016 61.06 61.08 60.98 61.02 32,048 -0.06(-0.10%)
Oct 04, 2016 61.14 61.15 61.07 61.08 810,921 -0.09(-0.15%)
Oct 03, 2016 61.26 61.26 61.12 61.17 53,721 -0.17(-0.28%)
Sep 30, 2016 61.40 61.42 61.29 61.34 230,028 -0.04(-0.07%)
Sep 29, 2016 61.32 61.42 61.30 61.38 321,957 +0.03(+0.06%)
Sep 28, 2016 61.39 61.43 61.34 61.35 19,162 -0.00(-0.01%)
Sep 27, 2016 61.39 61.39 61.35 61.35 14,602 +0.03(+0.04%)
Sep 26, 2016 61.29 61.38 61.29 61.32 11,727 +0.08(+0.14%)
Sep 23, 2016 61.25 61.29 61.19 61.24 38,135 -0.02(-0.03%)
Sep 22, 2016 61.19 61.26 61.19 61.26 130,118 +0.11(+0.18%)
Sep 21, 2016 61.12 61.17 61.01 61.15 22,401 +0.03(+0.05%)
Sep 20, 2016 61.14 61.16 61.11 61.12 9,993 +0.01(+0.02%)
Sep 19, 2016 61.16 61.16 61.09 61.11 42,789 -0.04(-0.06%)
Sep 16, 2016 61.16 61.19 61.13 61.15 15,121 +0.01(+0.01%)
Sep 15, 2016 61.11 61.20 61.07 61.14 16,100 +0.01(+0.02%)
Sep 14, 2016 61.00 61.16 61.00 61.13 32,249 +0.07(+0.11%)
Sep 13, 2016 61.17 61.17 60.98 61.06 58,352 -0.07(-0.11%)
Sep 12, 2016 61.06 61.17 61.06 61.13 22,943 +0.05(+0.08%)
Sep 09, 2016 61.10 61.12 61.06 61.08 21,367 -0.09(-0.15%)
Sep 08, 2016 61.31 61.31 61.15 61.17 35,101 -0.17(-0.28%)
Sep 07, 2016 61.35 61.39 61.32 61.34 17,324 -0.01(-0.01%)
Sep 06, 2016 61.20 61.38 61.16 61.35 189,081 +0.20(+0.32%)
Sep 02, 2016 61.18 61.15 61.15 61.15 26,800 -0.05(-0.08%)
Sep 01, 2016 61.10 61.25 61.00 61.20 93,307 -0.04(-0.07%)
Aug 31, 2016 61.28 61.32 61.24 61.24 36,642 -0.03(-0.05%)
Aug 30, 2016 61.23 61.27 61.22 61.27 40,183 +0.03(+0.05%)
Aug 29, 2016 61.20 61.26 61.17 61.24 31,102 +0.11(+0.18%)
Aug 26, 2016 61.29 61.35 61.13 61.13 33,905 -0.15(-0.24%)
Aug 25, 2016 61.32 61.34 61.27 61.28 28,683 -0.08(-0.13%)
Aug 24, 2016 61.39 61.40 61.32 61.36 38,390 +0.03(+0.05%)
Aug 23, 2016 61.34 61.38 61.31 61.33 23,675 -0.01(-0.02%)
Aug 22, 2016 61.32 61.37 61.31 61.34 19,149 +0.04(+0.07%)
Aug 19, 2016 61.33 61.36 61.25 61.30 22,389 -0.11(-0.19%)
Aug 18, 2016 61.33 61.44 61.32 61.41 52,243 +0.10(+0.16%)
Aug 17, 2016 61.29 61.38 61.25 61.31 32,287 +0.00(+0.00%)
Aug 16, 2016 61.33 61.35 61.25 61.31 214,885 -0.04(-0.07%)
Aug 15, 2016 61.36 61.40 61.31 61.35 11,165 -0.07(-0.11%)
Aug 12, 2016 61.45 61.48 61.40 61.42 54,336 +0.13(+0.21%)
Aug 11, 2016 61.48 61.48 61.27 61.29 23,453 -0.17(-0.28%)
Aug 10, 2016 61.42 61.48 61.38 61.46 72,359 +0.08(+0.13%)
Aug 09, 2016 61.31 61.42 61.30 61.38 128,668 +0.07(+0.11%)
Aug 08, 2016 61.29 61.34 61.29 61.31 11,830 -0.02(-0.02%)
Aug 05, 2016 61.43 61.43 61.30 61.33 33,640 -0.21(-0.35%)
Aug 04, 2016 61.49 61.58 61.49 61.54 47,450 +0.10(+0.16%)
Aug 03, 2016 61.44 61.46 61.37 61.44 81,959 +0.01(+0.02%)
Aug 02, 2016 61.40 61.50 61.36 61.43 27,561 -0.04(-0.07%)
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.