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 30, 2014 59.59 59.60 59.57 59.58 2,541 -0.04(-0.07%)
Sep 29, 2014 59.56 59.62 59.56 59.62 6,484 +0.10(+0.17%)
Sep 26, 2014 59.50 59.75 59.47 59.52 4,057 -0.04(-0.07%)
Sep 25, 2014 59.50 59.57 59.50 59.56 6,858 +0.06(+0.10%)
Sep 24, 2014 59.53 59.55 59.50 59.50 6,286 -0.06(-0.10%)
Sep 23, 2014 59.52 59.56 59.49 59.56 32,950 +0.07(+0.11%)
Sep 22, 2014 59.44 59.50 59.44 59.49 6,840 +0.05(+0.09%)
Sep 19, 2014 59.48 59.48 59.37 59.44 6,581 +0.07(+0.11%)
Sep 18, 2014 59.35 59.40 59.34 59.37 6,150 +0.00(+0.00%)
Sep 17, 2014 59.49 59.53 59.37 59.37 6,800 -0.12(-0.20%)
Sep 16, 2014 59.46 59.53 59.45 59.49 9,215 +0.04(+0.07%)
Sep 15, 2014 59.43 59.47 59.43 59.45 4,095 +0.07(+0.11%)
Sep 12, 2014 59.46 59.46 59.38 59.38 74,861 -0.09(-0.15%)
Sep 11, 2014 59.65 59.65 59.47 59.47 4,736 +0.01(+0.02%)
Sep 10, 2014 59.46 59.52 59.46 59.46 12,533 -0.08(-0.13%)
Sep 09, 2014 59.53 59.63 59.52 59.54 5,875 -0.05(-0.08%)
Sep 08, 2014 59.67 59.79 59.59 59.59 4,225 -0.04(-0.07%)
Sep 05, 2014 59.66 59.73 59.63 59.63 11,517 +0.02(+0.03%)
Sep 04, 2014 59.77 59.70 59.60 59.61 3,899 -0.09(-0.15%)
Sep 03, 2014 59.62 59.70 59.62 59.70 12,561 -0.04(-0.07%)
Sep 02, 2014 59.74 59.78 59.65 59.74 26,079 -0.12(-0.20%)
Aug 29, 2014 59.82 59.86 59.86 59.86 15,300 +0.04(+0.07%)
Aug 28, 2014 59.82 59.90 59.80 59.82 76,338 +0.00(+0.00%)
Aug 27, 2014 59.79 59.82 59.79 59.82 4,140 +0.02(+0.03%)
Aug 26, 2014 59.75 59.80 59.73 59.80 6,888 +0.07(+0.12%)
Aug 25, 2014 59.70 59.74 59.69 59.73 5,720 -0.01(-0.02%)
Aug 22, 2014 59.72 59.72 59.66 59.74 17,967 +0.00(+0.00%)
Aug 21, 2014 59.67 59.78 59.67 59.74 10,451 +0.01(+0.02%)
Aug 20, 2014 59.80 59.80 59.68 59.73 11,591 -0.05(-0.08%)
Aug 19, 2014 59.90 59.90 59.78 59.78 16,237 +0.10(+0.17%)
Aug 18, 2014 59.75 59.80 59.67 59.68 14,008 -0.22(-0.37%)
Aug 15, 2014 59.77 59.94 59.77 59.90 38,377 +0.10(+0.17%)
Aug 14, 2014 59.84 59.84 59.78 59.80 14,138 -0.02(-0.04%)
Aug 13, 2014 59.70 59.82 59.70 59.82 9,420 +0.14(+0.24%)
Aug 12, 2014 59.79 59.79 59.68 59.68 23,172 -0.04(-0.07%)
Aug 11, 2014 59.78 59.78 59.72 59.72 11,155 -0.03(-0.05%)
Aug 08, 2014 59.81 59.86 59.77 59.75 95,605 -0.02(-0.03%)
Aug 07, 2014 59.67 59.77 59.67 59.77 11,690 +0.04(+0.07%)
Aug 06, 2014 59.69 59.74 59.67 59.73 25,904 +0.09(+0.15%)
Aug 05, 2014 59.61 59.70 59.61 59.64 40,922 -0.03(-0.05%)
Aug 04, 2014 59.64 59.70 59.64 59.67 7,688 +0.08(+0.13%)
Aug 01, 2014 59.60 59.63 59.52 59.59 53,776 +0.10(+0.17%)
Jul 31, 2014 59.48 59.53 59.47 59.49 4,391 -0.02(-0.03%)
Jul 30, 2014 59.52 59.52 59.44 59.51 9,871 -0.10(-0.18%)
Jul 29, 2014 59.65 59.65 59.58 59.61 27,571 +0.02(+0.03%)
Jul 28, 2014 59.62 59.64 59.56 59.59 6,180 -0.04(-0.07%)
Jul 25, 2014 59.63 59.63 59.63 59.63 2,766 +0.07(+0.12%)
Jul 24, 2014 59.61 59.62 59.56 59.56 7,922 -0.10(-0.17%)
Jul 23, 2014 59.67 59.69 59.65 59.66 3,712 +0.01(+0.01%)
Jul 22, 2014 59.63 59.68 59.62 59.65 10,366 +0.05(+0.09%)
Jul 21, 2014 59.65 59.68 59.59 59.60 4,504 -0.04(-0.07%)
Jul 18, 2014 59.67 59.68 59.62 59.64 8,285 -0.02(-0.03%)
Jul 17, 2014 59.64 59.68 59.61 59.66 5,675 +0.10(+0.17%)
Jul 16, 2014 59.53 59.57 59.53 59.56 22,311 +0.00(+0.00%)
Jul 15, 2014 59.63 59.66 59.56 59.56 11,703 -0.04(-0.07%)
Jul 14, 2014 59.63 59.63 59.58 59.60 4,226 -0.06(-0.10%)
Jul 11, 2014 59.68 59.68 59.64 59.66 13,898 +0.04(+0.07%)
Jul 10, 2014 59.65 59.66 59.60 59.62 13,797 +0.03(+0.05%)
Jul 09, 2014 59.48 59.59 59.45 59.59 10,244 +0.07(+0.12%)
Jul 08, 2014 59.53 59.55 59.52 59.52 2,790 +0.08(+0.13%)
Jul 07, 2014 59.41 59.47 59.40 59.44 6,109 -0.01(-0.02%)
Jul 03, 2014 59.39 59.45 59.45 59.45 5,000 -0.05(-0.08%)
Jul 02, 2014 59.52 59.53 59.48 59.50 14,251 -0.07(-0.12%)
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.