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 29, 2017 60.12 60.14 60.02 60.03 18,445 -0.04(-0.07%)
Sep 28, 2017 59.99 60.13 59.99 60.07 20,537 +0.02(+0.03%)
Sep 27, 2017 60.06 60.09 60.03 60.05 18,458 -0.13(-0.22%)
Sep 26, 2017 60.17 60.20 60.13 60.18 48,843 -0.03(-0.05%)
Sep 25, 2017 60.17 60.22 60.11 60.21 15,774 +0.08(+0.13%)
Sep 22, 2017 60.10 60.16 60.07 60.13 90,136 +0.07(+0.12%)
Sep 21, 2017 60.13 60.14 60.06 60.06 32,271 -0.02(-0.03%)
Sep 20, 2017 60.21 60.24 60.08 60.08 60,475 -0.10(-0.17%)
Sep 19, 2017 60.23 60.23 60.14 60.18 54,197 +0.01(+0.02%)
Sep 18, 2017 60.19 60.21 60.16 60.17 18,589 -0.06(-0.10%)
Sep 15, 2017 60.28 60.28 60.20 60.23 35,986 -0.06(-0.10%)
Sep 14, 2017 60.27 60.29 60.22 60.29 22,211 +0.00(+0.00%)
Sep 13, 2017 60.30 60.35 60.29 60.29 32,838 -0.06(-0.10%)
Sep 12, 2017 60.37 60.37 60.30 60.35 21,811 -0.08(-0.13%)
Sep 11, 2017 60.47 60.49 60.40 60.43 42,560 -0.12(-0.20%)
Sep 08, 2017 60.54 60.58 60.50 60.55 19,897 -0.04(-0.07%)
Sep 07, 2017 60.48 60.59 60.48 60.59 20,755 +0.15(+0.25%)
Sep 06, 2017 60.51 60.54 60.41 60.44 75,597 -0.09(-0.15%)
Sep 05, 2017 60.47 60.55 60.44 60.53 35,093 +0.20(+0.33%)
Sep 01, 2017 60.39 60.39 60.31 60.33 49,865 -0.13(-0.22%)
Aug 31, 2017 60.41 60.49 60.41 60.46 37,656 +0.04(+0.07%)
Aug 30, 2017 60.40 60.48 60.38 60.42 29,405 -0.03(-0.05%)
Aug 29, 2017 60.56 60.56 60.45 60.45 30,814 +0.06(+0.10%)
Aug 28, 2017 60.32 60.41 60.32 60.39 15,980 +0.02(+0.03%)
Aug 25, 2017 60.37 60.39 60.31 60.37 25,478 +0.03(+0.05%)
Aug 24, 2017 60.34 60.37 60.30 60.34 28,306 -0.06(-0.10%)
Aug 23, 2017 60.37 60.41 60.30 60.40 25,759 +0.09(+0.15%)
Aug 22, 2017 60.35 60.42 60.28 60.31 34,107 -0.02(-0.03%)
Aug 21, 2017 60.35 60.41 60.32 60.33 15,631 +0.02(+0.03%)
Aug 18, 2017 60.38 60.40 60.29 60.31 19,986 -0.01(-0.02%)
Aug 17, 2017 60.22 60.35 60.22 60.32 23,922 +0.08(+0.13%)
Aug 16, 2017 60.13 60.29 60.13 60.24 72,007 +0.06(+0.10%)
Aug 15, 2017 60.17 60.21 60.12 60.18 33,696 -0.09(-0.15%)
Aug 14, 2017 60.30 60.32 60.25 60.27 19,240 -0.08(-0.13%)
Aug 11, 2017 60.29 60.37 60.28 60.35 24,818 +0.06(+0.10%)
Aug 10, 2017 60.24 60.29 60.21 60.29 44,839 +0.11(+0.18%)
Aug 09, 2017 60.26 60.27 60.18 60.18 79,012 +0.06(+0.10%)
Aug 08, 2017 60.17 60.17 60.12 60.12 18,120 -0.05(-0.08%)
Aug 07, 2017 60.14 60.19 60.13 60.17 23,295 +0.01(+0.02%)
Aug 04, 2017 60.17 60.17 60.08 60.16 24,594 -0.07(-0.12%)
Aug 03, 2017 60.17 60.23 60.17 60.23 31,492 +0.09(+0.15%)
Aug 02, 2017 60.15 60.18 60.12 60.14 22,207 -0.01(-0.02%)
Aug 01, 2017 60.07 60.18 60.03 60.15 31,634 -0.03(-0.05%)
Jul 31, 2017 60.11 60.19 60.11 60.18 22,641 +0.01(+0.02%)
Jul 28, 2017 60.10 60.18 60.08 60.17 28,853 +0.04(+0.07%)
Jul 27, 2017 60.12 60.15 60.08 60.13 31,953 +0.00(+0.00%)
Jul 26, 2017 60.06 60.20 60.03 60.13 27,741 +0.07(+0.12%)
Jul 25, 2017 60.07 60.15 60.02 60.06 26,945 -0.13(-0.22%)
Jul 24, 2017 60.20 60.20 60.16 60.19 2,677,241 -0.01(-0.02%)
Jul 21, 2017 60.21 60.24 60.20 60.20 62,001 +0.04(+0.07%)
Jul 20, 2017 60.19 60.22 60.13 60.16 224,074 +0.03(+0.05%)
Jul 19, 2017 60.17 60.17 60.13 60.13 17,559 -0.04(-0.07%)
Jul 18, 2017 60.12 60.19 60.12 60.17 29,093 +0.11(+0.18%)
Jul 17, 2017 60.07 60.08 60.04 60.06 38,028 +0.03(+0.05%)
Jul 14, 2017 60.13 60.13 60.03 60.03 24,512 +0.06(+0.10%)
Jul 13, 2017 59.99 60.01 59.91 59.97 14,442 -0.05(-0.08%)
Jul 12, 2017 60.07 60.07 60.00 60.02 15,289 +0.09(+0.15%)
Jul 11, 2017 59.85 59.95 59.85 59.93 16,318 +0.02(+0.03%)
Jul 10, 2017 59.85 59.92 59.85 59.91 10,093 +0.06(+0.10%)
Jul 07, 2017 59.83 59.88 59.81 59.85 9,757 -0.03(-0.05%)
Jul 06, 2017 59.83 59.88 59.81 59.88 37,559 -0.04(-0.07%)
Jul 05, 2017 59.85 59.94 59.85 59.92 34,906 +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.