SPDR Bloomberg Barclays Intermediate Term Corporate Bond ETF (based on Barclays Capital Intermediate U.S. Corporate Index symbol LD06TRUU Historical Stock Prices

(ETF)
ITR 
$34.07
*  
0.06
0.18%
Get ITR Alerts
*Delayed - data as of Jan. 17, 2017 14:38 ET  -  Find a broker to begin trading ITR now


Community Rating:
View:    ITR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:38 34.08 34.1203 34.04 34.07 699,283
01/13/2017 33.98 34.04 33.9458 34.01 205,168
01/12/2017 34.04 34.09 33.995 34.02 1,224,076
01/11/2017 33.99 34.08 33.98 34.02 3,775,475
01/10/2017 34 34.02 33.97 34.01 193,710
01/09/2017 34.02 34.03 33.979 34.01 739,830
01/06/2017 33.99 34 33.92 33.96 165,123
01/05/2017 33.97 34.07 33.96 34.05 289,025
01/04/2017 33.9 33.97 33.84 33.97 175,184
01/03/2017 33.85 33.93 33.79 33.92 239,192
12/30/2016 33.85 33.92 33.83 33.91 149,988
12/29/2016 33.82 33.88 33.81 33.84 208,986
12/28/2016 33.69 33.81 33.69 33.8 187,780
12/27/2016 33.78 33.79 33.72 33.79 454,991
12/23/2016 33.8 33.81 33.77 33.81 112,139
12/22/2016 33.73 33.79 33.7001 33.79 264,710
12/21/2016 33.75 33.79 33.73 33.77 169,936
12/20/2016 33.72 33.75 33.66 33.75 192,985
12/19/2016 33.73 33.77 33.72 33.75 284,472
12/16/2016 33.67 33.73 33.6368 33.68 441,953
12/15/2016 33.7 33.73 33.6401 33.67 181,072
12/14/2016 33.89 33.92 33.71 33.73 376,152
12/13/2016 33.86 33.8899 33.82 33.848 566,208
12/12/2016 33.83 33.88 33.82 33.84 632,285
12/09/2016 33.93 33.975 33.85 33.89 199,560
12/08/2016 33.96 33.98 33.88 33.94 228,842
12/07/2016 33.93 34 33.9143 34 225,107
12/06/2016 33.87 33.92 33.87 33.88 161,101
12/05/2016 33.79 33.915 33.79 33.91 350,261
12/02/2016 33.8 33.8918 33.8 33.86 587,581
12/01/2016 33.8 33.8299 33.75 33.8 296,664
11/30/2016 33.96 33.99 33.9 33.92 689,914
11/29/2016 33.97 34.01 33.91 33.99 212,028
11/28/2016 33.93 34 33.93 33.985 286,746
11/25/2016 33.95 33.96 33.8668 33.9 153,963
11/23/2016 33.93 33.96 33.87 33.91 713,125
11/22/2016 34.05 34.06 33.97 34.02 543,719
11/21/2016 34.05 34.05 33.96 33.96 1,537,963
11/18/2016 34.13 34.14 34 34.02 924,703
11/17/2016 34.16 34.17 34.09 34.12 310,189
11/16/2016 34.16 34.23 34.1301 34.19 693,866
11/15/2016 34.2 34.23 34.13 34.22 297,016
11/14/2016 34.25 34.31 34.1405 34.2 701,138
11/11/2016 34.3 34.34 34.2348 34.29 230,899
11/10/2016 34.39 34.3999 34.3 34.33 267,940
11/09/2016 34.47 34.5157 34.34 34.41 650,956
11/08/2016 34.59 34.63 34.55 34.58 154,718
11/07/2016 34.58 34.64 34.574 34.59 277,587
11/04/2016 34.59 34.68 34.58 34.66 113,226
11/03/2016 34.54 34.64 34.54 34.61 87,809
11/02/2016 34.58 34.63 34.56 34.62 95,524
11/01/2016 34.57 34.63 34.52 34.62 176,362
10/31/2016 34.71 34.71 34.66 34.66 167,473
10/28/2016 34.67 34.68 34.65 34.67 134,332
10/27/2016 34.68 34.69 34.62 34.66 118,555
10/26/2016 34.75 34.78 34.71 34.74 138,192
10/25/2016 34.78 34.8199 34.7001 34.79 169,293
10/24/2016 34.83 34.83 34.75 34.79 176,532
10/21/2016 34.79 34.81 34.74 34.81 605,791
10/20/2016 34.8 34.85 34.773 34.8 203,421
10/19/2016 34.75 34.81 34.73 34.81 202,662
10/18/2016 34.72 34.78 34.71 34.78 776,652
10/17/2016 34.74 34.76 34.69 34.7 419,509
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?