Interm-Term Treasury ETF SPDR (NY: ITE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.39	58.44	58.37	58.40	34,233	+0.01(+0.02%)
Apr 27, 2018	58.38	58.40	58.37	58.39	28,409	+0.07(+0.12%)
Apr 26, 2018	58.33	58.33	58.30	58.32	21,851	+0.03(+0.05%)
Apr 25, 2018	58.26	58.30	58.25	58.29	33,207	-0.03(-0.05%)
Apr 24, 2018	58.29	58.34	58.28	58.32	42,677	-0.01(-0.02%)
Apr 23, 2018	58.30	58.33	58.29	58.33	15,539	-0.01(-0.02%)
Apr 20, 2018	58.41	58.42	58.34	58.34	122,460	-0.12(-0.21%)
Apr 19, 2018	58.42	58.46	58.39	58.46	26,490	-0.03(-0.05%)
Apr 18, 2018	58.51	58.53	58.47	58.49	32,868	-0.08(-0.14%)
Apr 17, 2018	58.53	58.60	58.53	58.57	228,555	-0.02(-0.03%)
Apr 16, 2018	58.51	58.59	58.51	58.59	43,746	-0.02(-0.03%)
Apr 13, 2018	58.58	58.64	58.58	58.61	27,959	+0.01(+0.02%)
Apr 12, 2018	58.66	58.69	58.56	58.60	44,068	-0.10(-0.17%)
Apr 11, 2018	58.70	58.73	58.67	58.70	25,192	+0.03(+0.05%)
Apr 10, 2018	58.67	58.72	58.63	58.67	106,813	-0.06(-0.10%)
Apr 09, 2018	58.71	58.74	58.67	58.73	31,341	-0.02(-0.04%)
Apr 06, 2018	58.69	58.75	58.67	58.75	29,750	+0.14(+0.24%)
Apr 05, 2018	58.67	58.67	58.60	58.61	22,478	-0.04(-0.07%)
Apr 04, 2018	58.76	58.77	58.65	58.65	479,121	-0.05(-0.09%)
Apr 03, 2018	58.72	58.73	58.68	58.70	43,082	-0.07(-0.12%)
Apr 02, 2018	58.77	58.82	58.71	58.77	51,325	-0.04(-0.07%)
Mar 29, 2018		58.81	58.81	58.81	0	+0.05(+0.09%)
Mar 28, 2018	58.87	58.87	58.72	58.76	153,328	-0.03(-0.05%)
Mar 27, 2018	58.64	58.79	58.64	58.79	69,000	+0.15(+0.26%)
Mar 26, 2018	58.65	58.71	58.62	58.64	82,153	-0.07(-0.12%)
Mar 23, 2018	58.65	58.72	58.63	58.71	36,567	+0.03(+0.05%)
Mar 22, 2018	58.66	58.73	58.60	58.68	40,674	+0.12(+0.20%)
Mar 21, 2018	58.47	58.58	58.46	58.56	76,828	+0.04(+0.07%)
Mar 20, 2018	58.48	58.58	58.48	58.52	29,781	-0.07(-0.12%)
Mar 19, 2018	58.54	58.68	58.54	58.59	34,480	-0.01(-0.02%)
Mar 16, 2018	58.64	58.64	58.57	58.60	42,355	-0.06(-0.10%)
Mar 15, 2018	58.71	58.71	58.63	58.66	38,413	-0.02(-0.03%)
Mar 14, 2018	58.68	58.68	58.64	58.68	33,176	+0.02(+0.03%)
Mar 13, 2018	58.65	58.68	58.60	58.66	20,277	+0.07(+0.12%)
Mar 12, 2018	58.53	58.61	58.53	58.59	46,043	+0.06(+0.10%)
Mar 09, 2018	58.53	58.57	58.50	58.53	63,459	-0.06(-0.11%)
Mar 08, 2018	58.63	58.63	58.56	58.60	32,460	+0.06(+0.10%)
Mar 07, 2018			58.54	58.54	34,038	-0.02(-0.03%)
Mar 06, 2018	58.52	58.61	58.52	58.56	74,564	+0.01(+0.02%)
Mar 05, 2018	58.61	58.69	58.51	58.55	42,757	-0.02(-0.04%)
Mar 02, 2018	58.70	58.70	58.54	58.57	32,695	-0.09(-0.15%)
Mar 01, 2018	58.54	58.68	58.54	58.66	38,357	+0.06(+0.10%)
Feb 28, 2018	58.62	58.62	58.48	58.60	39,189	+0.04(+0.07%)
Feb 27, 2018	58.67	58.68	58.49	58.56	45,781	-0.08(-0.14%)
Feb 26, 2018	58.65	58.70	58.63	58.64	53,714	+0.03(+0.05%)
Feb 23, 2018	58.57	58.65	58.57	58.61	52,745	+0.07(+0.12%)
Feb 22, 2018	58.50	58.54	58.50	58.54	89,610	+0.09(+0.15%)
Feb 21, 2018	58.57	58.58	58.44	58.45	36,017	-0.07(-0.11%)
Feb 20, 2018	58.53	58.55	58.46	58.52	65,901	-0.04(-0.07%)
Feb 16, 2018		58.56	58.56	58.56	0	+0.05(+0.08%)
Feb 15, 2018	58.48	58.58	58.48	58.52	564,158	+0.02(+0.03%)
Feb 14, 2018	58.66	58.66	58.45	58.50	80,491	-0.21(-0.36%)
Feb 13, 2018	58.69	58.72	58.67	58.71	62,091	+0.04(+0.07%)
Feb 12, 2018	59.00	59.00	58.57	58.67	48,071	-0.06(-0.10%)
Feb 09, 2018	58.72	58.85	58.64	58.73	63,295	-0.01(-0.02%)
Feb 08, 2018	58.68	58.72	58.37	58.74	107,172	+0.08(+0.13%)
Feb 07, 2018	58.74	58.78	58.62	58.66	187,142	-0.09(-0.14%)
Feb 06, 2018	58.87	58.88	58.73	58.75	163,312	-0.08(-0.14%)
Feb 05, 2018	58.66	58.86	58.60	58.83	46,116	+0.20(+0.34%)
Feb 02, 2018	58.61	58.66	58.55	58.63	114,096	-0.04(-0.07%)