SPDR Barclays Intermediate Term Treasury $59.40

down -0.00


24/4/2014 06:40 PM  |  NYSEARCA : ITE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITE historical data

Date Open High Low Close Volume
4/24/201459.3659.4159.3559.4054,729
4/23/201459.3959.4159.3759.404,020
4/22/201459.3259.3559.3059.339,663
4/21/201459.4359.4359.3659.37154,537
4/17/201459.4559.4559.3059.3019,982
4/16/201459.5159.5159.4559.466,056
4/15/201459.4759.6259.4759.5720,883
4/14/201459.6859.6859.5159.558,465
4/11/201459.5859.6059.5859.592,700
4/10/201459.5159.5859.5159.5719,465
4/9/201459.3559.4759.3559.442,184
4/8/201459.3659.4359.3459.4042,705
4/7/201459.3559.4059.3559.372,482
4/4/201459.2959.3359.2559.323,023
4/3/201459.1459.2259.1459.163,864
4/2/201459.1959.2459.1459.1911,963
4/1/201459.2559.2959.2459.2530,197
3/31/201459.3559.3559.2759.356,317
3/28/201459.3459.3759.3059.312,546
3/27/201459.3359.3859.3259.373,755
3/26/201459.3059.3959.3059.359,388
3/25/201459.2859.3159.2559.2919,849
3/24/201459.3359.3359.2259.2713,315
3/21/201459.2959.3459.2759.312,463
3/20/201459.2959.3159.2659.285,540
3/19/201459.5759.5759.2459.2735,586
3/18/201459.5359.5859.5259.568,030
3/17/201459.5659.5959.5059.5075,433
3/14/201459.6259.6459.5659.5863,334
3/13/201459.4059.6259.4059.5910,431
3/12/201459.4659.5059.4559.4610,904
3/11/201459.3759.4459.3659.40115,099
3/10/201459.3959.4459.3759.39156,702
3/7/201459.3759.4159.3559.3671,486
3/6/201459.5059.5359.4759.475,043
3/5/201459.5159.5959.5159.5810,779
3/4/201459.6159.6259.5459.558,136
3/3/201459.6359.7159.6359.7032,779
2/28/201459.6459.6759.5859.6520,180
2/27/201459.6859.7059.6659.6840,089
2/26/201459.5959.6959.5759.664,942
2/25/201459.5659.6259.5659.5725,117
2/24/201459.5459.5559.5059.538,649
2/21/201459.5259.5959.5159.5642,989
2/20/201459.5759.5959.5059.5385,294
2/19/201459.6659.7059.5659.5890,951
2/18/201459.5759.6559.5759.61108,181
2/14/201459.5459.5959.5259.53211,546
2/13/201459.5559.6059.5459.56136,043
2/12/201459.4859.5059.4559.466,465
2/11/201459.5459.5659.5159.5219,562
2/10/201459.6259.6359.6059.6316,215
2/7/201459.6159.6459.5859.596,176
2/6/201459.6259.6259.5259.5410,848
2/5/201459.6659.6659.5659.6054,695
2/4/201459.6559.6659.6159.6315,868
2/3/201459.5159.7059.5159.7056,528
1/31/201459.6059.6259.5559.6117,455
1/30/201459.5359.5659.5059.5117,725
1/29/201459.5159.5759.4759.556,826
1/28/201459.4659.4659.4059.465,827
1/27/201459.4059.4759.3959.4018,521
1/24/201459.4859.5159.4459.4712,941
1/23/201459.3259.4059.2859.385,942
1/22/201459.2259.2459.1959.2132,455
1/21/201459.2959.3259.2959.307,771
1/17/201459.2759.3559.2759.308,902
1/16/201459.2759.2959.2559.274,617
1/15/201459.1859.2159.1759.217,380
1/14/201459.3059.3359.2659.2712,366
1/13/201459.3359.3959.3259.3860,365
1/10/201459.1959.3059.1959.2730,401
1/9/201459.0859.0859.0259.079,886
1/8/201459.1059.1059.0259.0315,404
1/7/201459.2059.2059.1659.184,683
1/6/201459.1459.1859.1259.1523,805
1/3/201459.0859.1459.0859.0848,484
1/2/201459.1159.1359.0959.1041,967
12/31/201359.0659.1259.0659.1220,088
12/30/201359.1059.1459.1059.124,221
12/27/201359.0859.1459.0459.061,769,140
12/26/201359.1859.1859.1559.183,966
12/24/201359.1959.2259.1659.177,394
12/23/201359.2759.3159.2659.29119,642
12/20/201359.3059.3559.3059.3048,212
12/19/201359.3759.3759.2959.3512,327
12/18/201359.4559.5259.4059.4422,910
12/17/201359.4859.5159.4559.5110,544
12/16/201359.4659.4659.4259.4517,845
12/13/201359.4459.4559.4259.4310,550
12/12/201359.4359.4659.3959.4434,536
12/11/201359.5359.5559.4859.5020,032
12/10/201359.5459.5759.5159.545,306
12/9/201359.4759.4859.4559.464,866
12/6/201359.4759.4959.4359.4348,033
12/5/201359.4559.5259.4559.469,586
12/4/201359.4759.5459.4759.525,211
12/3/201359.5959.6459.5959.6023,690
12/2/201359.6559.6559.5659.581,591
11/29/201359.6659.7159.6659.7058,881
Trading Center