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 20, 2019 62.28 62.28 62.28 0 +0.19(+0.31%)
Sep 19, 2019 62.16 62.17 62.08 62.09 51,507 +0.03(+0.05%)
Sep 18, 2019 62.20 62.27 62.02 62.06 132,941 -0.02(-0.03%)
Sep 17, 2019 62.01 62.11 61.94 62.08 374,202 +0.13(+0.21%)
Sep 16, 2019 61.90 61.99 61.88 61.95 846,159 +0.19(+0.31%)
Sep 13, 2019 62.01 62.03 61.76 61.76 16,290,500 -0.41(-0.66%)
Sep 12, 2019 62.36 62.39 62.11 62.17 81,087 -0.11(-0.18%)
Sep 11, 2019 62.28 62.34 62.26 62.28 126,656 -0.04(-0.06%)
Sep 10, 2019 62.55 62.58 62.30 62.32 67,076 -0.31(-0.49%)
Sep 09, 2019 62.67 62.70 62.61 62.63 140,775 -0.21(-0.33%)
Sep 06, 2019 62.84 62.90 62.80 62.84 154,800 +0.01(+0.02%)
Sep 05, 2019 62.95 62.96 62.74 62.83 147,361 -0.35(-0.55%)
Sep 04, 2019 63.08 63.21 63.07 63.18 161,908 +0.08(+0.13%)
Sep 03, 2019 63.00 63.21 62.93 63.10 337,816 +0.03(+0.05%)
Aug 30, 2019 62.98 63.08 62.95 63.07 118,900 +0.03(+0.05%)
Aug 29, 2019 63.10 63.10 62.95 63.04 100,763 -0.09(-0.14%)
Aug 28, 2019 63.18 63.20 63.12 63.13 307,869 +0.02(+0.03%)
Aug 27, 2019 63.00 63.12 62.98 63.11 81,401 +0.15(+0.24%)
Aug 26, 2019 63.00 63.05 62.90 62.96 69,027 -0.03(-0.05%)
Aug 23, 2019 62.74 63.03 62.74 62.99 113,100 +0.27(+0.43%)
Aug 22, 2019 62.71 62.85 62.69 62.72 74,485 -0.08(-0.13%)
Aug 21, 2019 62.82 62.91 62.77 62.80 72,037 -0.12(-0.19%)
Aug 20, 2019 62.90 62.95 62.89 62.92 93,928 +0.16(+0.25%)
Aug 19, 2019 62.74 62.83 62.74 62.76 79,249 -0.20(-0.32%)
Aug 16, 2019 62.89 62.96 62.78 62.96 146,200 -0.07(-0.11%)
Aug 15, 2019 62.79 63.06 62.77 63.03 151,240 +0.29(+0.46%)
Aug 14, 2019 62.71 62.78 62.68 62.74 98,682 +0.26(+0.42%)
Aug 13, 2019 62.67 62.67 62.39 62.48 86,138 -0.21(-0.33%)
Aug 12, 2019 62.60 62.74 62.58 62.69 109,655 +0.25(+0.40%)
Aug 09, 2019 62.52 62.57 62.41 62.44 148,200 -0.11(-0.18%)
Aug 08, 2019 62.42 62.55 62.25 62.55 584,470 +0.04(+0.06%)
Aug 07, 2019 62.83 62.84 62.51 62.51 138,367 +0.00(+0.00%)
Aug 06, 2019 62.39 62.54 62.36 62.51 175,153 +0.06(+0.10%)
Aug 05, 2019 62.38 62.52 62.35 62.45 145,910 +0.35(+0.56%)
Aug 02, 2019 62.03 62.12 61.99 62.10 103,100 +0.08(+0.13%)
Aug 01, 2019 61.61 62.08 61.59 62.02 191,251 +0.36(+0.58%)
Jul 31, 2019 61.61 61.70 61.41 61.66 115,447 +0.06(+0.10%)
Jul 30, 2019 61.61 61.61 61.54 61.60 1,035,857 +0.01(+0.02%)
Jul 29, 2019 61.59 61.62 61.56 61.59 93,708 +0.05(+0.08%)
Jul 26, 2019 61.53 61.55 61.48 61.54 171,000 -0.02(-0.03%)
Jul 25, 2019 61.58 61.58 61.48 61.56 71,643 -0.05(-0.08%)
Jul 24, 2019 61.63 61.66 61.60 61.61 80,288 +0.01(+0.02%)
Jul 23, 2019 61.62 61.66 61.56 61.60 74,711 -0.05(-0.08%)
Jul 22, 2019 61.70 61.70 61.63 61.65 63,357 +0.02(+0.03%)
Jul 19, 2019 61.61 61.66 61.59 61.63 78,000 -0.10(-0.16%)
Jul 18, 2019 61.55 61.75 61.53 61.73 81,213 +0.16(+0.26%)
Jul 17, 2019 61.47 61.59 61.47 61.57 137,593 +0.17(+0.28%)
Jul 16, 2019 61.36 61.41 61.31 61.40 97,500 -0.10(-0.16%)
Jul 15, 2019 61.45 61.50 61.44 61.50 76,528 +0.10(+0.16%)
Jul 12, 2019 61.36 61.43 61.34 61.40 67,000 +0.04(+0.07%)
Jul 11, 2019 61.50 61.53 61.34 61.36 425,465 -0.19(-0.31%)
Jul 10, 2019 61.52 61.58 61.46 61.55 97,989 +0.11(+0.18%)
Jul 09, 2019 61.49 61.49 61.40 61.44 69,118 -0.04(-0.07%)
Jul 08, 2019 61.59 61.61 61.48 61.48 78,496 -0.04(-0.07%)
Jul 05, 2019 61.54 61.55 61.44 61.52 213,600 -0.31(-0.50%)
Jul 03, 2019 61.81 61.86 61.81 61.83 86,800 +0.06(+0.11%)
Jul 02, 2019 61.66 61.80 61.66 61.77 233,420 +0.13(+0.22%)
Jul 01, 2019 61.70 61.71 61.57 61.63 242,251 -0.17(-0.28%)
Jun 28, 2019 61.74 61.84 61.73 61.80 111,400 +0.01(+0.02%)
Jun 27, 2019 61.72 61.81 61.69 61.79 100,372 +0.13(+0.21%)
Jun 26, 2019 61.79 61.79 61.64 61.66 78,054 -0.20(-0.32%)
Jun 25, 2019 61.84 61.91 61.78 61.86 97,256 +0.06(+0.10%)
Jun 24, 2019 61.71 61.81 61.71 61.80 104,178 +0.18(+0.29%)
Jun 21, 2019 61.68 61.69 61.58 61.62 99,700 -0.17(-0.28%)
Jun 20, 2019 61.84 61.92 61.77 61.79 113,937 +0.08(+0.13%)
Jun 19, 2019 61.44 61.75 61.42 61.71 105,821 +0.15(+0.24%)
Jun 18, 2019 61.67 61.67 61.51 61.56 151,829 +0.06(+0.11%)
Jun 17, 2019 61.48 61.53 61.45 61.50 116,329 +0.02(+0.03%)
Jun 14, 2019 61.45 61.53 61.45 61.48 123,700 -0.03(-0.05%)
Jun 13, 2019 61.44 61.54 61.41 61.51 71,090 +0.13(+0.21%)
Jun 12, 2019 61.30 61.40 61.30 61.38 118,542 +0.12(+0.20%)
Jun 11, 2019 61.21 61.29 61.20 61.26 99,743 -0.01(-0.02%)
Jun 10, 2019 61.31 61.34 61.24 61.27 297,229 -0.18(-0.29%)
Jun 07, 2019 61.53 61.55 61.40 61.45 73,700 +0.15(+0.24%)
Jun 06, 2019 61.35 61.44 61.29 61.30 1,738,784 -0.07(-0.11%)
Jun 05, 2019 61.44 61.49 61.34 61.37 2,603,844 +0.05(+0.08%)
Jun 04, 2019 61.28 61.38 61.22 61.32 954,934 -0.13(-0.21%)
Jun 03, 2019 61.31 61.52 61.26 61.45 15,228,636 +0.12(+0.20%)
May 31, 2019 61.17 61.36 61.15 61.33 125,800 +0.32(+0.52%)
May 30, 2019 60.90 61.03 60.84 61.01 55,885 +0.13(+0.21%)
May 29, 2019 61.00 61.03 60.88 60.88 55,731 +0.01(+0.02%)
May 28, 2019 60.82 60.89 60.78 60.87 50,168 +0.15(+0.25%)
May 24, 2019 60.72 60.75 60.67 60.72 31,500 -0.01(-0.02%)
May 23, 2019 60.57 60.82 60.57 60.73 21,625 +0.24(+0.40%)
May 22, 2019 60.41 60.51 60.41 60.49 42,134 +0.13(+0.22%)
May 21, 2019 60.40 60.40 60.34 60.35 38,801 -0.09(-0.14%)
May 20, 2019 60.48 60.52 60.41 60.44 63,779 -0.04(-0.07%)
May 17, 2019 60.56 60.56 60.46 60.48 49,000 +0.01(+0.02%)
May 16, 2019 60.46 60.51 60.44 60.47 35,659 -0.07(-0.12%)
May 15, 2019 60.62 60.62 60.50 60.54 97,020 +0.11(+0.18%)
May 14, 2019 60.44 60.44 60.38 60.43 53,993 -0.05(-0.08%)
May 13, 2019 60.43 60.48 60.40 60.48 44,622 +0.27(+0.45%)
May 10, 2019 60.28 60.34 60.21 60.21 98,100 -0.04(-0.07%)
May 09, 2019 60.27 60.35 60.21 60.25 28,055 +0.11(+0.19%)
May 08, 2019 60.27 60.27 60.11 60.14 112,113 -0.06(-0.10%)
May 07, 2019 60.17 60.24 60.17 60.20 212,179 +0.11(+0.19%)
May 06, 2019 60.15 60.15 60.08 60.09 80,707 +0.13(+0.21%)
May 03, 2019 59.97 60.02 59.93 59.96 239,300 +0.04(+0.07%)
May 02, 2019 60.00 60.01 59.91 59.92 41,835 -0.13(-0.22%)
May 01, 2019 60.11 60.28 60.00 60.05 95,528 -0.15(-0.25%)
Apr 30, 2019 60.06 60.22 60.06 60.20 216,852 +0.08(+0.13%)
Apr 29, 2019 60.12 60.13 60.07 60.12 440,741 -0.04(-0.07%)
Apr 26, 2019 60.19 60.19 60.15 60.16 89,700 +0.09(+0.15%)
Apr 25, 2019 60.10 60.11 60.05 60.07 34,091 -0.03(-0.05%)
Apr 24, 2019 60.08 60.10 60.07 60.10 45,983 +0.14(+0.23%)
Apr 23, 2019 59.95 59.96 59.92 59.96 48,894 +0.08(+0.13%)
Apr 22, 2019 59.88 59.89 59.84 59.88 56,021 -0.03(-0.05%)
Apr 18, 2019 59.90 59.93 59.87 59.91 62,600 +0.08(+0.13%)
Apr 17, 2019 59.78 59.86 59.78 59.83 119,622 +0.05(+0.08%)
Apr 16, 2019 59.85 59.85 59.78 59.78 56,697 -0.15(-0.25%)
Apr 15, 2019 59.88 59.93 59.87 59.93 86,357 +0.06(+0.10%)
Apr 12, 2019 59.90 59.93 59.85 59.87 87,800 -0.20(-0.33%)
Apr 11, 2019 60.09 60.10 60.04 60.07 164,424 -0.09(-0.15%)
Apr 10, 2019 60.11 60.18 60.11 60.16 56,842 +0.12(+0.20%)
Apr 09, 2019 60.07 60.10 60.04 60.04 53,403 +0.04(+0.07%)
Apr 08, 2019 60.05 60.05 59.98 60.00 43,428 -0.05(-0.07%)
Apr 05, 2019 60.01 60.05 59.98 60.05 36,200 +0.02(+0.04%)
Apr 04, 2019 59.99 60.04 59.98 60.02 207,676 +0.05(+0.08%)
Apr 03, 2019 59.97 60.02 59.96 59.97 82,489 -0.12(-0.20%)
Apr 02, 2019 60.09 60.12 60.06 60.09 94,868 +0.08(+0.13%)
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.