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 30, 2009
58.75
58.76
58.29
58.43
0
-0.14(-0.24%)
Jan 29, 2009
58.85
58.85
58.29
58.57
32,409
-0.24(-0.41%)
Jan 28, 2009
59.11
59.11
58.50
58.81
17,203
-0.25(-0.42%)
Jan 27, 2009
58.93
59.11
58.76
59.06
34,327
+0.30(+0.51%)
Jan 26, 2009
58.97
58.97
58.58
58.76
16,636
-0.11(-0.19%)
Jan 23, 2009
59.02
59.02
58.70
58.87
17,906
-0.14(-0.24%)
Jan 22, 2009
59.12
59.12
58.83
59.01
31,080
+0.00(+0.00%)
Jan 21, 2009
59.26
59.26
58.73
59.01
19,827
-0.28(-0.47%)
Jan 20, 2009
58.96
59.29
58.85
59.29
23,475
-0.11(-0.19%)
Jan 16, 2009
59.30
59.49
59.03
59.40
20,532
-0.17(-0.29%)
Jan 15, 2009
59.59
59.63
59.32
59.57
22,328
-0.04(-0.07%)
Jan 14, 2009
59.58
59.66
59.32
59.61
23,975
+0.15(+0.25%)
Jan 13, 2009
59.27
59.46
59.10
59.46
14,430
+0.03(+0.05%)
Jan 12, 2009
59.24
59.44
59.24
59.43
22,623
+0.15(+0.25%)
Jan 09, 2009
59.10
59.36
59.10
59.28
42,051
+0.13(+0.22%)
Jan 08, 2009
58.98
59.17
58.98
59.15
27,396
+0.05(+0.08%)
Jan 07, 2009
59.07
59.16
58.72
59.10
48,098
+0.22(+0.38%)
Jan 06, 2009
58.77
59.08
58.52
58.88
66,481
-0.02(-0.04%)
Jan 05, 2009
59.14
59.14
57.24
58.90
156,597
-0.10(-0.17%)
Jan 02, 2009
59.60
59.62
58.86
59.00
0
-0.32(-0.54%)
Jan 01, 2009
59.64
59.64
58.88
59.32
0
+0.00(+0.00%)
Dec 31, 2008
59.64
59.64
58.88
59.32
55,791
-0.31(-0.52%)
Dec 30, 2008
59.44
59.63
58.75
59.63
17,755
+0.25(+0.42%)
Dec 29, 2008
59.61
59.65
59.30
59.38
25,070
-0.21(-0.35%)
Dec 26, 2008
59.05
59.60
59.05
59.59
4,573
+0.09(+0.15%)
Dec 24, 2008
59.61
59.61
59.27
59.50
6,084
-0.02(-0.03%)
Dec 23, 2008
59.40
59.55
59.28
59.52
36,103
+0.23(+0.39%)
Dec 22, 2008
59.68
59.68
58.96
59.29
22,308
-0.32(-0.54%)
Dec 19, 2008
59.56
59.76
59.04
59.61
29,998
-0.25(-0.42%)
Dec 18, 2008
59.93
59.96
59.67
59.86
35,563
+0.23(+0.39%)
Dec 17, 2008
59.68
59.81
59.41
59.63
6,484
+0.18(+0.30%)
Dec 16, 2008
59.18
59.67
58.48
59.45
84,223
+0.19(+0.32%)
Dec 15, 2008
59.05
59.27
59.05
59.26
13,459
+0.31(+0.53%)
Dec 12, 2008
58.68
59.21
58.68
58.95
8,862
-0.19(-0.32%)
Dec 11, 2008
59.16
59.16
58.83
59.14
12,974
+0.15(+0.25%)
Dec 10, 2008
58.68
59.05
58.35
58.99
107,274
-0.03(-0.05%)
Dec 09, 2008
58.67
59.02
58.67
59.02
5,581
+0.27(+0.46%)
Dec 08, 2008
58.86
59.09
58.63
58.75
19,469
-0.06(-0.10%)
Dec 05, 2008
58.94
59.18
58.71
58.81
39,058
-0.41(-0.69%)
Dec 04, 2008
59.14
59.25
58.86
59.22
32,622
+0.16(+0.27%)
Dec 03, 2008
58.94
59.09
58.50
59.06
39,015
+0.12(+0.20%)
Dec 02, 2008
58.61
60.44
58.54
58.94
38,263
+0.15(+0.26%)
Dec 01, 2008
58.35
58.83
58.35
58.79
20,653
+0.42(+0.72%)
Nov 28, 2008
58.24
58.37
58.14
58.37
6,514
+0.00(+0.00%)
Nov 26, 2008
58.19
58.42
58.19
58.37
30,689
+0.12(+0.21%)
Nov 25, 2008
58.02
58.27
57.99
58.25
25,315
+0.40(+0.69%)
Nov 24, 2008
58.03
58.03
57.47
57.85
27,789
-0.16(-0.28%)
Nov 21, 2008
58.13
58.17
57.91
58.01
29,578
-0.35(-0.60%)
Nov 20, 2008
57.86
58.37
57.86
58.36
32,902
+0.37(+0.64%)
Nov 19, 2008
57.39
58.01
57.39
57.99
23,727
+0.29(+0.50%)
Nov 18, 2008
57.33
58.78
57.31
57.70
49,523
+0.31(+0.54%)
Nov 17, 2008
57.25
57.39
57.18
57.39
9,056
+0.11(+0.19%)
Nov 14, 2008
57.50
57.50
57.15
57.28
27,715
+0.27(+0.47%)
Nov 13, 2008
57.35
57.37
57.01
57.01
21,182
-0.06(-0.11%)
Nov 12, 2008
57.22
57.25
57.00
57.07
18,138
+0.07(+0.12%)
Nov 11, 2008
56.66
57.91
56.66
57.00
4,366
+0.08(+0.14%)
Nov 10, 2008
57.54
57.54
56.59
56.92
14,482
+0.05(+0.09%)
Nov 07, 2008
56.73
56.87
56.73
56.87
14,472
-0.16(-0.28%)
Nov 06, 2008
56.65
57.07
55.00
57.03
23,995
+0.03(+0.05%)
Nov 05, 2008
56.95
57.05
56.86
57.00
33,992
+0.03(+0.05%)
Nov 04, 2008
56.66
56.97
56.57
56.97
13,889
+0.44(+0.78%)
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
.