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 (%)
Jan 31, 2011 58.82 58.96 58.78 58.81 9,449 -0.04(-0.07%)
Jan 28, 2011 58.71 58.90 58.68 58.85 13,782 +0.09(+0.15%)
Jan 27, 2011 58.73 58.77 58.60 58.76 15,791 +0.14(+0.24%)
Jan 26, 2011 58.68 58.70 58.60 58.62 17,319 -0.14(-0.24%)
Jan 25, 2011 58.67 58.80 58.60 58.76 25,811 +0.15(+0.26%)
Jan 24, 2011 58.60 58.70 58.59 58.61 9,622 +0.02(+0.03%)
Jan 21, 2011 58.49 58.62 58.49 58.59 15,377 +0.04(+0.07%)
Jan 20, 2011 58.68 58.68 58.53 58.55 7,132 -0.19(-0.32%)
Jan 19, 2011 58.68 58.80 58.67 58.74 16,478 +0.04(+0.07%)
Jan 18, 2011 58.69 58.77 58.66 58.70 13,841 -0.04(-0.07%)
Jan 14, 2011 58.88 58.88 58.73 58.74 29,784 -0.06(-0.10%)
Jan 13, 2011 58.64 58.88 58.64 58.80 17,378 +0.13(+0.22%)
Jan 12, 2011 58.56 58.71 58.54 58.67 22,055 -0.02(-0.03%)
Jan 11, 2011 58.74 58.80 58.63 58.69 13,089 -0.10(-0.17%)
Jan 10, 2011 58.79 58.79 58.70 58.79 9,734 +0.09(+0.15%)
Jan 07, 2011 58.50 58.73 58.50 58.70 15,884 +0.29(+0.50%)
Jan 06, 2011 58.48 58.54 58.40 58.41 72,537 +0.10(+0.17%)
Jan 05, 2011 58.38 58.42 58.27 58.31 20,009 -0.30(-0.51%)
Jan 04, 2011 58.60 58.73 58.55 58.61 39,430 +0.03(+0.05%)
Jan 03, 2011 58.44 58.63 58.42 58.58 24,135 +0.01(+0.02%)
Dec 31, 2010 58.49 58.63 58.49 58.57 5,760 +0.08(+0.14%)
Dec 30, 2010 58.57 58.58 58.39 58.49 27,616 -0.11(-0.18%)
Dec 29, 2010 58.25 58.60 58.23 58.60 10,004 +0.16(+0.27%)
Dec 28, 2010 58.69 58.70 58.44 58.44 43,914 -0.26(-0.44%)
Dec 27, 2010 58.56 58.71 58.50 58.70 12,756 +0.11(+0.19%)
Dec 23, 2010 58.64 58.67 58.59 58.59 324,292 -0.19(-0.32%)
Dec 22, 2010 58.81 58.86 58.70 58.78 60,125 -0.06(-0.10%)
Dec 21, 2010 58.82 58.85 58.73 58.84 7,054 +0.03(+0.05%)
Dec 20, 2010 58.86 58.96 58.74 58.81 16,938 +0.03(+0.05%)
Dec 17, 2010 58.62 58.82 58.62 58.78 16,010 +0.21(+0.36%)
Dec 16, 2010 58.45 58.57 58.35 58.57 38,093 +0.11(+0.19%)
Dec 15, 2010 58.60 58.69 58.37 58.46 90,429 -0.09(-0.15%)
Dec 14, 2010 58.73 58.74 58.50 58.55 43,811 -0.29(-0.50%)
Dec 13, 2010 58.65 58.90 58.65 58.84 21,637 +0.16(+0.27%)
Dec 10, 2010 58.81 58.82 58.68 58.68 29,697 -0.19(-0.32%)
Dec 09, 2010 58.92 58.95 58.80 58.87 39,866 -0.03(-0.05%)
Dec 08, 2010 58.92 58.97 58.72 58.90 71,278 -0.24(-0.41%)
Dec 07, 2010 59.41 59.41 59.12 59.14 9,585 -0.44(-0.74%)
Dec 06, 2010 59.51 59.59 59.51 59.58 51,964 +0.19(+0.32%)
Dec 03, 2010 59.53 59.54 59.38 59.39 4,679 +0.07(+0.11%)
Dec 02, 2010 59.41 59.45 59.31 59.32 13,957 -0.07(-0.12%)
Dec 01, 2010 59.53 59.55 59.39 59.40 20,232 -0.47(-0.79%)
Nov 30, 2010 59.95 59.95 59.81 59.87 8,686 +0.13(+0.22%)
Nov 29, 2010 59.79 59.83 59.74 59.74 8,594 +0.04(+0.07%)
Nov 26, 2010 59.67 59.74 59.67 59.70 3,759 +0.10(+0.17%)
Nov 24, 2010 59.78 59.60 59.60 59.60 6,655 -0.35(-0.58%)
Nov 23, 2010 60.00 60.00 59.92 59.95 5,609 +0.08(+0.14%)
Nov 22, 2010 59.81 59.87 59.75 59.87 13,734 +0.21(+0.35%)
Nov 19, 2010 59.62 59.73 59.62 59.66 7,573 -0.01(-0.02%)
Nov 18, 2010 59.68 59.70 59.59 59.67 11,665 -0.08(-0.13%)
Nov 17, 2010 59.83 59.86 59.75 59.75 5,885 -0.04(-0.07%)
Nov 16, 2010 59.71 59.79 59.58 59.79 14,610 +0.12(+0.20%)
Nov 15, 2010 59.76 59.88 59.65 59.67 23,423 -0.29(-0.48%)
Nov 12, 2010 60.21 60.21 59.91 59.96 13,272 -0.26(-0.43%)
Nov 11, 2010 60.25 60.25 60.11 60.22 8,592 -0.04(-0.07%)
Nov 10, 2010 60.12 60.27 60.00 60.26 14,302 +0.10(+0.17%)
Nov 09, 2010 60.42 60.42 60.12 60.16 15,153 -0.22(-0.36%)
Nov 08, 2010 60.41 60.48 60.38 60.38 10,409 -0.05(-0.08%)
Nov 05, 2010 60.50 60.56 60.43 60.43 9,640 -0.14(-0.23%)
Nov 04, 2010 60.51 60.60 60.51 60.56 10,806 +0.14(+0.24%)
Nov 03, 2010 60.33 60.77 60.33 60.42 5,166 +0.14(+0.23%)
Nov 02, 2010 60.34 60.34 60.24 60.28 14,080 +0.05(+0.08%)
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.