Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Interm-Term Treasury ETF SPDR
(NY:
ITE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
57.75
57.93
57.66
57.83
18,232
+0.10(+0.17%)
Jan 28, 2010
57.73
57.81
57.70
57.73
9,441
-0.08(-0.14%)
Jan 27, 2010
57.89
58.00
57.71
57.81
37,493
+0.03(+0.05%)
Jan 26, 2010
57.83
57.87
57.75
57.78
16,245
+0.04(+0.07%)
Jan 25, 2010
57.72
57.85
57.72
57.74
17,195
-0.06(-0.10%)
Jan 22, 2010
57.79
57.85
57.72
57.80
17,553
+0.06(+0.10%)
Jan 21, 2010
57.65
57.84
57.57
57.74
7,442
+0.03(+0.05%)
Jan 20, 2010
57.72
57.76
57.62
57.71
13,584
+0.17(+0.30%)
Jan 19, 2010
57.62
57.64
57.53
57.54
40,292
-0.13(-0.23%)
Jan 15, 2010
57.63
57.67
57.67
57.67
11,300
+0.11(+0.19%)
Jan 14, 2010
57.51
57.57
57.42
57.56
19,748
+0.16(+0.28%)
Jan 13, 2010
57.43
57.51
57.36
57.40
10,057
-0.16(-0.28%)
Jan 12, 2010
57.54
57.56
57.46
57.56
9,490
+0.21(+0.37%)
Jan 11, 2010
57.38
57.55
57.28
57.35
42,124
-0.00(-0.01%)
Jan 08, 2010
57.33
57.41
57.25
57.35
27,979
+0.07(+0.12%)
Jan 07, 2010
57.28
57.32
57.22
57.28
9,033
+0.06(+0.10%)
Jan 06, 2010
57.27
57.35
57.20
57.22
8,961
-0.09(-0.16%)
Jan 05, 2010
57.26
57.54
57.25
57.31
35,849
+0.22(+0.39%)
Jan 04, 2010
57.15
57.17
57.03
57.09
75,554
+0.02(+0.04%)
Dec 31, 2009
57.00
57.07
57.07
57.07
11,500
-0.05(-0.09%)
Dec 30, 2009
57.17
57.23
57.12
57.12
22,143
-0.05(-0.09%)
Dec 29, 2009
57.17
57.22
57.14
57.17
16,807
-0.18(-0.31%)
Dec 28, 2009
57.34
57.42
57.30
57.35
18,590
-0.11(-0.19%)
Dec 24, 2009
57.50
57.52
57.41
57.46
24,163
-0.10(-0.17%)
Dec 23, 2009
57.56
57.65
57.50
57.56
27,422
-0.04(-0.07%)
Dec 22, 2009
57.52
57.64
57.50
57.60
25,884
-0.11(-0.19%)
Dec 21, 2009
57.83
57.84
57.66
57.71
10,184
-0.27(-0.47%)
Dec 18, 2009
57.99
58.05
57.90
57.98
24,810
-0.05(-0.09%)
Dec 17, 2009
58.00
58.10
57.97
58.03
58,730
+0.14(+0.24%)
Dec 16, 2009
57.87
57.89
57.73
57.89
171,440
+0.05(+0.09%)
Dec 15, 2009
57.75
57.84
57.71
57.84
26,646
-0.06(-0.10%)
Dec 14, 2009
57.97
57.98
57.84
57.90
23,653
+0.03(+0.05%)
Dec 11, 2009
57.95
57.96
57.82
57.87
40,894
-0.22(-0.38%)
Dec 10, 2009
58.03
58.13
57.98
58.09
21,242
-0.04(-0.07%)
Dec 09, 2009
58.24
58.26
58.12
58.13
13,446
-0.10(-0.17%)
Dec 08, 2009
58.26
58.26
58.18
58.23
19,245
+0.12(+0.21%)
Dec 07, 2009
58.02
58.11
57.97
58.11
21,997
+0.16(+0.28%)
Dec 04, 2009
57.95
57.99
57.80
57.95
26,033
-0.27(-0.46%)
Dec 03, 2009
58.16
58.23
58.09
58.22
12,029
-0.08(-0.14%)
Dec 02, 2009
58.40
58.42
58.24
58.30
19,626
-0.21(-0.36%)
Dec 01, 2009
58.37
58.60
58.37
58.51
204,613
-0.01(-0.02%)
Nov 30, 2009
58.52
59.26
58.43
58.52
41,362
-0.01(-0.02%)
Nov 27, 2009
58.65
58.65
58.39
58.53
16,484
+0.21(+0.36%)
Nov 25, 2009
58.28
58.38
58.20
58.32
20,719
+0.09(+0.15%)
Nov 24, 2009
58.12
58.31
58.12
58.23
19,624
+0.08(+0.14%)
Nov 23, 2009
58.10
58.15
58.03
58.15
15,729
+0.00(+0.00%)
Nov 20, 2009
58.24
58.24
58.09
58.15
15,339
+0.03(+0.05%)
Nov 19, 2009
58.16
58.21
58.09
58.12
35,785
+0.12(+0.21%)
Nov 18, 2009
58.16
58.17
57.98
58.00
102,364
-0.09(-0.15%)
Nov 17, 2009
58.12
58.26
57.99
58.09
28,841
-0.06(-0.10%)
Nov 16, 2009
57.87
58.16
57.87
58.15
41,486
+0.30(+0.52%)
Nov 13, 2009
57.83
57.95
57.80
57.85
22,736
+0.02(+0.03%)
Nov 12, 2009
57.92
57.96
57.70
57.83
77,092
-0.16(-0.28%)
Nov 11, 2009
57.76
58.04
57.76
57.99
10,612
+0.10(+0.17%)
Nov 10, 2009
57.94
57.95
57.77
57.89
23,573
+0.01(+0.02%)
Nov 09, 2009
57.86
57.93
57.78
57.88
31,566
+0.02(+0.03%)
Nov 06, 2009
57.86
57.87
57.68
57.86
83,888
+0.08(+0.14%)
Nov 05, 2009
57.71
57.78
57.57
57.78
20,479
+0.14(+0.24%)
Nov 04, 2009
57.68
58.50
57.61
57.64
15,138
-0.13(-0.23%)
Nov 03, 2009
57.86
57.89
57.67
57.77
59,992
-0.05(-0.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.