Quantcast

streetTRACKS Series Trust SPDR Lehman Intermediate Term Treasury ETF Historical Stock Prices

(ETF)
ITE 
$58.44
*  
0.10
0.17%
Get ITE Alerts
*Delayed - data as of Jun. 20, 2018 15:48 ET  -  Find a broker to begin trading ITE now


Community Rating:
View:    ITE After Hours
 
 
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 19-MAR-2018 TO 19-JUN-2018

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.
15:48 58.51 58.5217 58.4201 58.44 28,381
06/19/2018 58.52 58.59 58.52 58.54 64,052
06/18/2018 58.47 58.47 58.42 58.44 37,773
06/15/2018 58.44 58.49 58.4 58.41 53,420
06/14/2018 58.32 58.4 58.31 58.36 64,177
06/13/2018 58.32 58.38 58.21 58.27 287,165
06/12/2018 58.31 58.36 58.3 58.34 126,273
06/11/2018 58.35 58.38 58.33 58.3679 2,145,487
06/08/2018 58.42 58.48 58.4048 58.41 24,894
06/07/2018 58.31 58.49 58.3 58.4748 47,430
06/06/2018 58.38 58.38 58.2952 58.3 21,229
06/05/2018 58.46 58.53 58.4 58.4631 37,887
06/04/2018 58.46 58.46 58.35 58.3501 122,865
06/01/2018 58.45 58.559 58.44 58.481 75,047
05/31/2018 58.75 58.84 58.737 58.8 28,518
05/30/2018 58.78 58.8527 58.7105 58.77 82,439
05/29/2018 58.74 59.07 58.64 58.99 85,657
05/25/2018 58.49 58.54 58.47 58.54 59,731
05/24/2018 58.4 58.41 58.3269 58.364 60,970
05/23/2018 58.22 58.29 58.1901 58.29 45,104
05/22/2018 58.06 58.1 58.05 58.1 28,510
05/21/2018 58.03 58.11 58.02 58.11 31,458
05/18/2018 58 58.0945 58 58.09 15,517
05/17/2018 57.98 57.98 57.94 57.94 17,205
05/16/2018 58.03 58.03 57.935 57.935 27,369
05/15/2018 58.06 58.07 57.9501 58.01 42,229
05/14/2018 58.22 58.24 58.2 58.21 32,718
05/11/2018 58.25 58.28 58.24 58.26 28,008
05/10/2018 58.27 58.306 58.2474 58.25 32,744
05/09/2018 58.2 58.26 58.2 58.21 33,801
05/08/2018 58.31 58.34 58.25 58.29 38,471
05/07/2018 58.38 58.38 58.34 58.36 33,361
05/04/2018 58.39 58.41 58.3221 58.37 27,921
05/03/2018 58.37 58.43 58.35 58.37 17,727
05/02/2018 58.28 58.32 58.24 58.2868 24,068
05/01/2018 58.31 58.31 58.23 58.2397 36,777
04/30/2018 58.388 58.439 58.37 58.4 34,233
04/27/2018 58.38 58.398 58.37 58.39 28,409
04/26/2018 58.3322 58.3336 58.3 58.32 21,851
04/25/2018 58.26 58.3 58.25 58.29 33,207
04/24/2018 58.29 58.34 58.28 58.32 42,677
04/23/2018 58.3 58.33 58.2901 58.33 15,539
04/20/2018 58.41 58.4232 58.34 58.34 122,460
04/19/2018 58.42 58.46 58.39 58.46 26,490
04/18/2018 58.51 58.53 58.47 58.49 32,868
04/17/2018 58.53 58.6 58.53 58.57 228,555
04/16/2018 58.51 58.59 58.51 58.59 43,746
04/13/2018 58.579 58.64 58.579 58.61 27,959
04/12/2018 58.66 58.6899 58.56 58.5986 44,068
04/11/2018 58.7 58.7305 58.6701 58.699 25,192
04/10/2018 58.67 58.72 58.63 58.67 106,813
04/09/2018 58.71 58.74 58.67 58.7287 31,341
04/06/2018 58.69 58.75 58.6698 58.75 29,750
04/05/2018 58.67 58.67 58.601 58.61 22,478
04/04/2018 58.76 58.77 58.65 58.65 479,121
04/03/2018 58.72 58.73 58.68 58.7 43,082
04/02/2018 58.77 58.82 58.7093 58.77 51,325
03/29/2018 58.78 58.83 58.78 58.81 51,674
03/28/2018 58.87 58.87 58.724 58.76 153,328
03/27/2018 58.64 58.7924 58.64 58.79 69,000
03/26/2018 58.65 58.71 58.621 58.64 82,153
03/23/2018 58.65 58.72 58.6322 58.71 36,567
03/22/2018 58.66 58.7295 58.6029 58.68 40,674
03/21/2018 58.47 58.58 58.46 58.56 76,828
03/20/2018 58.485 58.579 58.48 58.52 29,781
03/19/2018 58.54 58.68 58.54 58.59 34,480
*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?

Smart Portfolio