Interm-Term Treasury ETF SPDR (NY: ITE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		58.73	58.67	58.69	385,534	-0.03(-0.05%)
Jun 28, 2018	58.76	58.78	58.69	58.72	91,128	-0.04(-0.07%)
Jun 27, 2018	58.72	58.79	58.70	58.76	19,150	+0.13(+0.22%)
Jun 26, 2018	58.57	58.64	58.57	58.63	65,366	+0.04(+0.06%)
Jun 25, 2018	58.56	58.63	58.56	58.59	26,545	+0.05(+0.09%)
Jun 22, 2018		58.55	58.49	58.54	30,217	-0.01(-0.02%)
Jun 21, 2018	58.50	58.56	58.50	58.55	38,442	+0.11(+0.19%)
Jun 20, 2018	58.51	58.52	58.42	58.44	29,054	-0.10(-0.17%)
Jun 19, 2018	58.52	58.59	58.52	58.54	64,052	+0.10(+0.17%)
Jun 18, 2018	58.47	58.47	58.42	58.44	37,773	+0.03(+0.05%)
Jun 15, 2018		58.49	58.40	58.41	53,420	+0.05(+0.09%)
Jun 14, 2018	58.32	58.40	58.31	58.36	64,177	+0.09(+0.15%)
Jun 13, 2018	58.32	58.38	58.21	58.27	287,165	-0.07(-0.12%)
Jun 12, 2018	58.31	58.36	58.30	58.34	126,273	-0.03(-0.05%)
Jun 11, 2018	58.35	58.38	58.33	58.37	2,145,487	-0.04(-0.07%)
Jun 08, 2018	58.42	58.48	58.40	58.41	24,894	-0.06(-0.11%)
Jun 07, 2018	58.31	58.49	58.30	58.47	47,430	+0.17(+0.30%)
Jun 06, 2018			58.30	58.30	21,229	-0.16(-0.28%)
Jun 05, 2018	58.46	58.53	58.40	58.46	37,887	+0.11(+0.19%)
Jun 04, 2018	58.46	58.46	58.35	58.35	122,865	-0.13(-0.22%)
Jun 01, 2018	58.45	58.56	58.44	58.48	75,047	-0.32(-0.54%)
May 31, 2018	58.75	58.84	58.74	58.80	28,518	+0.03(+0.05%)
May 30, 2018	58.78	58.85	58.71	58.77	82,439	-0.22(-0.37%)
May 29, 2018	58.74	59.07	58.64	58.99	85,657	+0.45(+0.77%)
May 25, 2018		58.54	58.54	58.54	0	+0.18(+0.30%)
May 24, 2018	58.40	58.41	58.33	58.36	60,970	+0.07(+0.13%)
May 23, 2018	58.22	58.29	58.19	58.29	45,104	+0.19(+0.33%)
May 22, 2018	58.06	58.10	58.05	58.10	28,510	-0.01(-0.02%)
May 21, 2018	58.03	58.11	58.02	58.11	31,458	+0.02(+0.03%)
May 18, 2018	58.00	58.09	58.00	58.09	15,517	+0.15(+0.26%)
May 17, 2018	57.98	57.98	57.94	57.94	17,205	+0.00(+0.01%)
May 16, 2018	58.03	58.03	57.94	57.94	27,369	-0.07(-0.13%)
May 15, 2018	58.06	58.07	57.95	58.01	42,229	-0.20(-0.34%)
May 14, 2018	58.22	58.24	58.20	58.21	32,718	-0.05(-0.09%)
May 11, 2018	58.25	58.28	58.24	58.26	28,008	+0.01(+0.02%)
May 10, 2018	58.27	58.31	58.25	58.25	32,744	+0.04(+0.07%)
May 09, 2018	58.20	58.26	58.20	58.21	33,801	-0.08(-0.14%)
May 08, 2018	58.31	58.34	58.25	58.29	38,471	-0.07(-0.12%)
May 07, 2018	58.38	58.38	58.34	58.36	33,361	-0.01(-0.02%)
May 04, 2018	58.39	58.41	58.32	58.37	27,921	+0.00(+0.00%)
May 03, 2018	58.37	58.43	58.35	58.37	17,727	+0.08(+0.14%)
May 02, 2018	58.28	58.32	58.24	58.29	24,068	+0.05(+0.08%)
May 01, 2018	58.31	58.31	58.23	58.24	36,777	-0.16(-0.27%)
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%)