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 (%)
Dec 31, 2008 59.64 59.64 58.88 59.32 55,791 -0.31(-0.52%)
Dec 30, 2008 59.44 59.63 58.75 59.63 17,755 +0.25(+0.42%)
Dec 29, 2008 59.61 59.65 59.30 59.38 25,070 -0.21(-0.35%)
Dec 26, 2008 59.05 59.60 59.05 59.59 4,573 +0.09(+0.15%)
Dec 24, 2008 59.61 59.61 59.27 59.50 6,084 -0.02(-0.03%)
Dec 23, 2008 59.40 59.55 59.28 59.52 36,103 +0.23(+0.39%)
Dec 22, 2008 59.68 59.68 58.96 59.29 22,308 -0.32(-0.54%)
Dec 19, 2008 59.56 59.76 59.04 59.61 29,998 -0.25(-0.42%)
Dec 18, 2008 59.93 59.96 59.67 59.86 35,563 +0.23(+0.39%)
Dec 17, 2008 59.68 59.81 59.41 59.63 6,484 +0.18(+0.30%)
Dec 16, 2008 59.18 59.67 58.48 59.45 84,223 +0.19(+0.32%)
Dec 15, 2008 59.05 59.27 59.05 59.26 13,459 +0.31(+0.53%)
Dec 12, 2008 58.68 59.21 58.68 58.95 8,862 -0.19(-0.32%)
Dec 11, 2008 59.16 59.16 58.83 59.14 12,974 +0.15(+0.25%)
Dec 10, 2008 58.68 59.05 58.35 58.99 107,274 -0.03(-0.05%)
Dec 09, 2008 58.67 59.02 58.67 59.02 5,581 +0.27(+0.46%)
Dec 08, 2008 58.86 59.09 58.63 58.75 19,469 -0.06(-0.10%)
Dec 05, 2008 58.94 59.18 58.71 58.81 39,058 -0.41(-0.69%)
Dec 04, 2008 59.14 59.25 58.86 59.22 32,622 +0.16(+0.27%)
Dec 03, 2008 58.94 59.09 58.50 59.06 39,015 +0.12(+0.20%)
Dec 02, 2008 58.61 60.44 58.54 58.94 38,263 +0.15(+0.26%)
Dec 01, 2008 58.35 58.83 58.35 58.79 20,653 +0.42(+0.72%)
Nov 28, 2008 58.24 58.37 58.14 58.37 6,514 +0.00(+0.00%)
Nov 26, 2008 58.19 58.42 58.19 58.37 30,689 +0.12(+0.21%)
Nov 25, 2008 58.02 58.27 57.99 58.25 25,315 +0.40(+0.69%)
Nov 24, 2008 58.03 58.03 57.47 57.85 27,789 -0.16(-0.28%)
Nov 21, 2008 58.13 58.17 57.91 58.01 29,578 -0.35(-0.60%)
Nov 20, 2008 57.86 58.37 57.86 58.36 32,902 +0.37(+0.64%)
Nov 19, 2008 57.39 58.01 57.39 57.99 23,727 +0.29(+0.50%)
Nov 18, 2008 57.33 58.78 57.31 57.70 49,523 +0.31(+0.54%)
Nov 17, 2008 57.25 57.39 57.18 57.39 9,056 +0.11(+0.19%)
Nov 14, 2008 57.50 57.50 57.15 57.28 27,715 +0.27(+0.47%)
Nov 13, 2008 57.35 57.37 57.01 57.01 21,182 -0.06(-0.11%)
Nov 12, 2008 57.22 57.25 57.00 57.07 18,138 +0.07(+0.12%)
Nov 11, 2008 56.66 57.91 56.66 57.00 4,366 +0.08(+0.14%)
Nov 10, 2008 57.54 57.54 56.59 56.92 14,482 +0.05(+0.09%)
Nov 07, 2008 56.73 56.87 56.73 56.87 14,472 -0.16(-0.28%)
Nov 06, 2008 56.65 57.07 55.00 57.03 23,995 +0.03(+0.05%)
Nov 05, 2008 56.95 57.05 56.86 57.00 33,992 +0.03(+0.05%)
Nov 04, 2008 56.66 56.97 56.57 56.97 13,889 +0.44(+0.78%)
Nov 03, 2008 56.62 56.62 56.45 56.53 11,845 -0.07(-0.12%)
Oct 31, 2008 56.73 56.81 55.85 56.60 214,720 -0.20(-0.35%)
Oct 30, 2008 56.49 56.80 56.02 56.80 61,700 +0.07(+0.12%)
Oct 29, 2008 56.70 56.73 56.41 56.73 40,095 +0.22(+0.39%)
Oct 28, 2008 56.44 56.68 56.37 56.51 17,607 -0.02(-0.04%)
Oct 27, 2008 56.84 56.84 56.53 56.53 6,266 -0.20(-0.35%)
Oct 24, 2008 56.96 57.13 56.67 56.73 10,216 -0.19(-0.33%)
Oct 23, 2008 56.95 57.07 56.72 56.92 15,054 -0.02(-0.04%)
Oct 22, 2008 56.60 56.95 56.60 56.94 11,529 +0.27(+0.47%)
Oct 21, 2008 56.51 56.67 56.29 56.67 28,622 +0.55(+0.98%)
Oct 20, 2008 56.01 56.28 56.01 56.12 12,685 -0.14(-0.25%)
Oct 17, 2008 56.26 56.26 56.07 56.26 4,879 +0.77(+1.39%)
Oct 16, 2008 56.31 56.32 55.49 55.49 21,147 -0.74(-1.31%)
Oct 15, 2008 56.32 56.52 56.02 56.23 17,563 +0.34(+0.60%)
Oct 14, 2008 55.21 56.30 55.05 55.89 54,165 +2.93(+5.53%)
Oct 13, 2008 55.21 56.62 52.96 52.96 51,760 -3.33(-5.91%)
Oct 10, 2008 57.12 399.99 55.94 56.29 41,090 -0.36(-0.64%)
Oct 09, 2008 56.70 56.70 56.07 56.65 73,582 +0.41(+0.73%)
Oct 08, 2008 57.36 57.41 56.18 56.24 113,794 -1.10(-1.92%)
Oct 07, 2008 56.97 57.34 56.97 57.34 62,119 +0.23(+0.40%)
Oct 06, 2008 57.24 57.39 57.02 57.11 47,269 +0.24(+0.42%)
Oct 03, 2008 56.75 56.87 56.46 56.87 18,550 +0.19(+0.34%)
Oct 02, 2008 56.49 56.68 56.17 56.68 13,285 +0.39(+0.69%)
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.