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 (%)
Oct 31, 2007
54.05
54.13
54.04
54.13
500
+0.08(+0.15%)
Oct 30, 2007
54.16
54.16
54.05
54.05
300
-0.03(-0.06%)
Oct 29, 2007
54.03
54.14
54.03
54.08
1,900
-0.03(-0.06%)
Oct 26, 2007
54.09
54.11
54.08
54.11
1,100
-0.05(-0.09%)
Oct 25, 2007
54.18
54.18
54.11
54.16
800
-0.04(-0.07%)
Oct 24, 2007
54.19
54.24
54.18
54.20
2,000
+0.20(+0.37%)
Oct 23, 2007
53.94
54.00
53.94
54.00
3,700
-0.01(-0.02%)
Oct 22, 2007
54.00
54.01
54.00
54.01
700
+0.04(+0.07%)
Oct 19, 2007
53.90
54.01
53.90
53.97
2,400
+0.28(+0.52%)
Oct 18, 2007
53.69
53.69
53.69
53.69
0
+0.00(+0.00%)
Oct 17, 2007
53.58
53.69
53.58
53.69
1,700
+0.24(+0.45%)
Oct 16, 2007
53.45
53.45
53.45
53.45
200
-0.02(-0.04%)
Oct 15, 2007
53.35
53.47
53.35
53.47
200
+0.07(+0.13%)
Oct 12, 2007
53.40
53.40
53.40
53.40
0
+0.00(+0.00%)
Oct 11, 2007
53.32
53.40
53.28
53.40
600
+0.00(+0.00%)
Oct 10, 2007
53.39
53.40
53.39
53.40
400
-0.01(-0.02%)
Oct 09, 2007
53.56
53.56
53.41
53.41
1,100
-0.13(-0.24%)
Oct 08, 2007
53.49
53.54
53.49
53.54
1,100
+0.10(+0.19%)
Oct 05, 2007
53.52
53.52
53.41
53.44
1,100
-0.24(-0.45%)
Oct 04, 2007
53.58
53.68
53.58
53.68
1,300
+0.09(+0.18%)
Oct 03, 2007
53.60
53.60
53.59
53.59
200
-0.09(-0.16%)
Oct 02, 2007
53.50
53.67
53.50
53.67
1,700
+0.19(+0.36%)
Oct 01, 2007
53.67
53.67
53.46
53.48
15,500
-0.31(-0.58%)
Sep 28, 2007
53.87
53.87
53.77
53.79
1,300
-0.01(-0.02%)
Sep 27, 2007
53.74
53.80
53.74
53.80
600
+0.13(+0.24%)
Sep 26, 2007
53.59
54.00
53.42
53.67
5,600
-0.05(-0.09%)
Sep 25, 2007
53.73
53.73
53.72
53.72
1,500
+0.10(+0.19%)
Sep 24, 2007
53.62
53.62
53.62
53.62
1,400
+0.08(+0.15%)
Sep 21, 2007
53.61
53.61
53.41
53.54
3,000
+0.01(+0.02%)
Sep 20, 2007
53.65
53.65
53.53
53.53
2,200
-0.18(-0.34%)
Sep 19, 2007
53.76
53.76
49.28
53.71
3,600
-0.54(-1.00%)
Sep 18, 2007
53.74
54.25
53.67
54.25
3,000
+0.48(+0.89%)
Sep 17, 2007
53.76
53.77
53.76
53.77
10,900
+0.09(+0.17%)
Sep 14, 2007
53.93
53.93
53.68
53.68
2,800
-0.20(-0.37%)
Sep 13, 2007
53.68
53.88
53.68
53.88
3,200
-0.05(-0.09%)
Sep 12, 2007
53.93
53.93
53.93
53.93
0
+0.00(+0.00%)
Sep 11, 2007
54.00
54.00
53.93
53.93
1,400
-0.13(-0.24%)
Sep 10, 2007
54.02
54.11
54.01
54.06
4,000
+0.13(+0.24%)
Sep 07, 2007
53.86
53.95
53.86
53.93
6,600
+0.32(+0.60%)
Sep 06, 2007
53.65
53.65
53.61
53.61
1,900
-0.09(-0.17%)
Sep 05, 2007
53.69
53.70
53.59
53.70
14,300
+0.18(+0.34%)
Sep 04, 2007
53.52
53.52
53.52
53.52
400
-0.63(-1.16%)
Aug 31, 2007
53.67
54.19
53.67
54.15
2,900
+0.45(+0.84%)
Aug 30, 2007
53.70
53.70
53.70
53.70
800
-0.06(-0.11%)
Aug 29, 2007
53.76
53.76
53.76
53.76
400
+0.19(+0.35%)
Aug 28, 2007
53.59
53.61
53.57
53.57
1,900
+0.10(+0.19%)
Aug 27, 2007
53.30
53.47
53.24
53.47
17,400
+0.08(+0.15%)
Aug 24, 2007
53.39
53.39
53.39
53.39
100
-0.01(-0.02%)
Aug 23, 2007
53.43
53.49
53.16
53.40
1,500
-0.04(-0.07%)
Aug 22, 2007
53.50
53.50
53.24
53.44
4,300
-0.12(-0.22%)
Aug 21, 2007
53.62
53.62
53.56
53.56
700
+0.06(+0.11%)
Aug 20, 2007
53.42
53.50
53.42
53.50
1,500
+0.14(+0.26%)
Aug 17, 2007
53.56
53.64
53.36
53.36
6,300
-0.11(-0.21%)
Aug 16, 2007
53.37
53.62
53.37
53.47
39,500
+0.30(+0.56%)
Aug 15, 2007
53.13
53.17
53.13
53.17
1,500
+0.11(+0.21%)
Aug 14, 2007
53.04
53.06
53.04
53.06
1,900
+0.11(+0.21%)
Aug 13, 2007
52.98
52.98
52.95
52.95
1,000
-0.04(-0.08%)
Aug 10, 2007
52.99
53.09
52.99
52.99
200
-0.10(-0.19%)
Aug 09, 2007
53.09
53.09
53.09
53.09
0
+0.00(+0.00%)
Aug 08, 2007
53.09
53.09
53.09
53.09
0
+0.00(+0.00%)
Aug 07, 2007
53.09
53.09
53.09
53.09
0
+0.00(+0.00%)
Aug 06, 2007
53.10
53.12
53.09
53.09
400
+0.19(+0.36%)
Aug 03, 2007
52.90
52.90
52.90
52.90
0
+0.00(+0.00%)
Aug 02, 2007
52.90
52.90
52.90
52.90
0
+0.00(+0.00%)
Aug 01, 2007
52.93
52.94
52.90
52.90
4,300
-0.04(-0.08%)
Jul 31, 2007
52.98
52.98
52.94
52.94
600
-0.11(-0.21%)
Jul 30, 2007
53.08
53.08
53.05
53.05
200
-0.03(-0.06%)
Jul 27, 2007
53.01
53.08
53.06
53.08
300
+0.07(+0.13%)
Jul 26, 2007
52.96
53.01
52.96
53.01
700
+0.31(+0.59%)
Jul 25, 2007
52.70
52.70
52.70
52.70
0
+0.00(+0.00%)
Jul 24, 2007
52.73
52.73
52.70
52.70
2,000
-0.02(-0.04%)
Jul 23, 2007
52.72
52.72
52.72
52.72
0
+0.00(+0.00%)
Jul 20, 2007
52.50
52.72
52.50
52.72
3,700
+0.30(+0.57%)
Jul 19, 2007
52.42
52.42
52.42
52.42
0
+0.00(+0.00%)
Jul 18, 2007
52.42
52.42
52.42
52.42
0
+0.00(+0.00%)
Jul 17, 2007
52.42
52.42
52.42
52.42
0
+0.00(+0.00%)
Jul 16, 2007
52.37
52.42
52.37
52.42
200
-0.06(-0.11%)
Jul 13, 2007
52.48
52.48
52.48
52.48
0
+0.00(+0.00%)
Jul 12, 2007
52.48
52.48
52.48
52.48
0
+0.00(+0.00%)
Jul 11, 2007
52.48
52.48
52.48
52.48
1,000
+0.15(+0.29%)
Jul 10, 2007
52.33
52.33
52.33
52.33
200
+0.11(+0.21%)
Jul 09, 2007
52.21
52.22
52.21
52.22
500
-0.02(-0.04%)
Jul 06, 2007
52.24
52.24
52.24
52.24
0
+0.00(+0.00%)
Jul 05, 2007
52.25
52.25
52.24
52.24
300
-0.13(-0.25%)
Jul 03, 2007
52.37
52.37
52.37
52.37
300
-0.11(-0.21%)
Jul 02, 2007
52.48
52.48
52.48
52.48
1,000
+0.05(+0.10%)
Jun 29, 2007
52.43
52.43
52.43
52.43
0
+0.00(+0.00%)
Jun 28, 2007
52.43
52.43
52.43
52.43
0
+0.00(+0.00%)
Jun 27, 2007
52.43
52.43
52.43
52.43
0
+0.00(+0.00%)
Jun 26, 2007
52.43
52.43
52.43
52.43
0
+0.00(+0.00%)
Jun 25, 2007
52.43
52.43
52.43
52.43
0
+0.00(+0.00%)
Jun 22, 2007
52.43
52.43
52.43
52.43
300
+0.27(+0.52%)
Jun 21, 2007
52.16
52.16
52.16
52.16
0
+0.00(+0.00%)
Jun 20, 2007
52.16
52.16
52.16
52.16
0
+0.00(+0.00%)
Jun 19, 2007
52.16
52.16
52.16
52.16
0
+0.00(+0.00%)
Jun 18, 2007
52.16
52.16
52.16
52.16
0
+0.00(+0.00%)
Jun 15, 2007
52.16
52.16
52.16
52.16
0
+0.00(+0.00%)
Jun 14, 2007
52.16
52.16
52.16
52.16
0
+0.00(+0.00%)
Jun 13, 2007
52.16
52.16
52.16
52.16
0
+0.00(+0.00%)
Jun 12, 2007
52.16
52.16
52.16
52.16
200
-0.03(-0.06%)
Jun 11, 2007
52.19
52.19
52.19
52.19
100
-0.05(-0.10%)
Jun 08, 2007
52.24
52.24
52.24
52.24
200
-0.20(-0.38%)
Jun 07, 2007
52.44
52.44
52.44
52.44
0
+0.00(+0.00%)
Jun 06, 2007
52.44
52.44
52.44
52.44
0
+0.00(+0.00%)
Jun 05, 2007
52.44
52.44
52.44
52.44
0
+0.00(+0.00%)
Jun 04, 2007
52.44
52.44
52.44
52.44
0
+0.00(+0.00%)
Jun 01, 2007
52.44
52.44
52.44
52.44
100
-0.23(-0.44%)
May 31, 2007
52.67
52.67
52.67
52.67
0
+0.00(+0.00%)
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
.