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 31, 2018
58.87
58.88
58.80
58.84
80,695
-0.04(-0.07%)
Jan 30, 2018
58.96
58.96
58.87
58.88
73,047
-0.03(-0.04%)
Jan 29, 2018
58.89
58.92
58.84
58.91
154,659
-0.04(-0.07%)
Jan 26, 2018
58.96
59.00
58.92
58.95
84,476
-0.12(-0.20%)
Jan 25, 2018
58.95
59.07
58.95
59.06
136,926
+0.04(+0.08%)
Jan 24, 2018
59.03
59.09
58.99
59.02
180,779
-0.03(-0.05%)
Jan 23, 2018
59.09
59.10
59.01
59.05
229,582
+0.06(+0.10%)
Jan 22, 2018
59.06
59.06
58.97
58.99
80,696
+0.02(+0.03%)
Jan 19, 2018
59.05
59.06
58.95
58.97
69,358
-0.10(-0.17%)
Jan 18, 2018
59.06
59.12
59.04
59.07
64,862
-0.04(-0.07%)
Jan 17, 2018
59.18
59.19
59.10
59.11
71,239
-0.07(-0.12%)
Jan 16, 2018
59.23
59.26
59.15
59.18
91,324
-0.00(-0.00%)
Jan 12, 2018
59.18
59.18
59.18
0
-0.03(-0.05%)
Jan 11, 2018
59.24
59.26
59.17
59.21
66,605
+0.02(+0.04%)
Jan 10, 2018
59.10
59.26
59.10
59.19
143,905
+0.00(+0.00%)
Jan 09, 2018
59.32
59.32
59.17
59.19
58,243
-0.08(-0.14%)
Jan 08, 2018
59.37
59.37
59.26
59.27
74,587
-0.03(-0.05%)
Jan 05, 2018
59.34
59.38
59.27
59.30
56,645
+0.00(+0.00%)
Jan 04, 2018
59.34
59.37
59.27
59.30
72,509
-0.04(-0.07%)
Jan 03, 2018
59.39
59.43
59.31
59.34
134,098
+0.00(+0.00%)
Jan 02, 2018
59.46
59.46
59.26
59.34
221,620
-0.07(-0.12%)
Dec 29, 2017
59.41
59.41
59.41
0
+0.02(+0.03%)
Dec 28, 2017
59.43
59.44
59.36
59.39
86,451
-0.04(-0.07%)
Dec 27, 2017
59.33
59.43
59.32
59.43
51,053
+0.10(+0.17%)
Dec 26, 2017
59.36
59.37
59.28
59.33
51,219
+0.02(+0.03%)
Dec 22, 2017
59.31
59.37
59.26
59.31
59,608
+0.00(+0.00%)
Dec 21, 2017
59.29
59.52
59.22
59.31
433,880
+0.03(+0.05%)
Dec 20, 2017
59.30
59.36
59.28
59.28
59,404
-0.03(-0.05%)
Dec 19, 2017
59.37
59.44
59.30
59.31
61,530
-0.27(-0.45%)
Dec 18, 2017
59.60
59.64
59.56
59.58
46,128
-0.03(-0.05%)
Dec 15, 2017
59.62
59.62
59.54
59.61
21,855
-0.03(-0.06%)
Dec 14, 2017
59.59
59.70
59.55
59.64
139,790
-0.01(-0.01%)
Dec 13, 2017
59.66
59.70
59.56
59.65
73,100
+0.07(+0.12%)
Dec 12, 2017
59.57
59.60
59.48
59.58
52,927
+0.03(+0.05%)
Dec 11, 2017
59.58
59.64
59.55
59.55
262,974
-0.05(-0.08%)
Dec 08, 2017
59.59
59.69
59.58
59.60
31,097
+0.02(+0.03%)
Dec 07, 2017
59.62
59.68
59.57
59.58
182,661
-0.04(-0.07%)
Dec 06, 2017
59.63
59.66
59.61
59.62
38,109
+0.04(+0.07%)
Dec 05, 2017
59.56
59.60
59.51
59.58
52,303
+0.00(+0.00%)
Dec 04, 2017
59.60
59.60
59.55
59.58
65,888
-0.06(-0.10%)
Dec 01, 2017
59.65
59.65
59.51
59.64
94,238
-0.02(-0.03%)
Nov 30, 2017
59.70
59.77
59.57
59.66
46,232
-0.06(-0.10%)
Nov 29, 2017
59.77
59.77
59.67
59.72
28,652
-0.03(-0.05%)
Nov 28, 2017
59.88
59.89
59.74
59.75
33,404
-0.04(-0.07%)
Nov 27, 2017
59.74
59.82
59.71
59.79
29,000
+0.05(+0.08%)
Nov 24, 2017
59.82
59.82
59.72
59.74
17,977
-0.05(-0.08%)
Nov 22, 2017
59.71
59.81
59.71
59.79
27,989
+0.13(+0.22%)
Nov 21, 2017
59.70
59.75
59.62
59.66
34,930
-0.01(-0.02%)
Nov 20, 2017
59.77
59.79
59.67
59.67
412,662
-0.06(-0.10%)
Nov 17, 2017
59.82
59.82
59.72
59.73
59,792
+0.01(+0.02%)
Nov 16, 2017
59.75
59.78
59.71
59.72
53,840
-0.06(-0.10%)
Nov 15, 2017
59.77
59.83
59.74
59.78
45,705
+0.07(+0.12%)
Nov 14, 2017
59.76
59.77
59.71
59.71
18,026
+0.03(+0.05%)
Nov 13, 2017
59.76
59.77
59.68
59.68
78,346
-0.02(-0.03%)
Nov 10, 2017
59.77
59.80
59.70
59.70
77,544
-0.14(-0.23%)
Nov 09, 2017
59.81
59.86
59.76
59.84
77,631
+0.00(+0.00%)
Nov 08, 2017
59.89
59.91
59.83
59.84
86,669
-0.04(-0.07%)
Nov 07, 2017
59.88
59.91
59.83
59.88
66,419
+0.01(+0.02%)
Nov 06, 2017
59.85
59.89
59.84
59.87
41,735
+0.02(+0.03%)
Nov 03, 2017
59.82
59.89
59.79
59.85
39,696
+0.01(+0.02%)
Nov 02, 2017
59.80
59.86
59.79
59.84
79,059
+0.02(+0.04%)
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
.