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, 2008
56.73
56.81
55.85
56.60
214,720
-0.20(-0.35%)
Oct 30, 2008
56.49
56.80
56.02
56.80
61,700
+0.07(+0.12%)
Oct 29, 2008
56.70
56.73
56.41
56.73
40,095
+0.22(+0.39%)
Oct 28, 2008
56.44
56.68
56.37
56.51
17,607
-0.02(-0.04%)
Oct 27, 2008
56.84
56.84
56.53
56.53
6,266
-0.20(-0.35%)
Oct 24, 2008
56.96
57.13
56.67
56.73
10,216
-0.19(-0.33%)
Oct 23, 2008
56.95
57.07
56.72
56.92
15,054
-0.02(-0.04%)
Oct 22, 2008
56.60
56.95
56.60
56.94
11,529
+0.27(+0.47%)
Oct 21, 2008
56.51
56.67
56.29
56.67
28,622
+0.55(+0.98%)
Oct 20, 2008
56.01
56.28
56.01
56.12
12,685
-0.14(-0.25%)
Oct 17, 2008
56.26
56.26
56.07
56.26
4,879
+0.77(+1.39%)
Oct 16, 2008
56.31
56.32
55.49
55.49
21,147
-0.74(-1.31%)
Oct 15, 2008
56.32
56.52
56.02
56.23
17,563
+0.34(+0.60%)
Oct 14, 2008
55.21
56.30
55.05
55.89
54,165
+2.93(+5.53%)
Oct 13, 2008
55.21
56.62
52.96
52.96
51,760
-3.33(-5.91%)
Oct 10, 2008
57.12
399.99
55.94
56.29
41,090
-0.36(-0.64%)
Oct 09, 2008
56.70
56.70
56.07
56.65
73,582
+0.41(+0.73%)
Oct 08, 2008
57.36
57.41
56.18
56.24
113,794
-1.10(-1.92%)
Oct 07, 2008
56.97
57.34
56.97
57.34
62,119
+0.23(+0.40%)
Oct 06, 2008
57.24
57.39
57.02
57.11
47,269
+0.24(+0.42%)
Oct 03, 2008
56.75
56.87
56.46
56.87
18,550
+0.19(+0.34%)
Oct 02, 2008
56.49
56.68
56.17
56.68
13,285
+0.39(+0.69%)
Oct 01, 2008
56.66
56.67
56.21
56.29
32,555
+0.17(+0.30%)
Sep 30, 2008
57.45
57.45
56.11
56.12
32,295
-0.47(-0.83%)
Sep 29, 2008
56.42
56.73
56.13
56.59
81,115
+0.51(+0.91%)
Sep 26, 2008
56.26
56.26
56.08
56.08
0
-0.11(-0.20%)
Sep 25, 2008
56.29
56.46
56.11
56.19
57,016
-0.15(-0.27%)
Sep 24, 2008
56.22
56.65
56.22
56.34
44,269
+0.14(+0.25%)
Sep 23, 2008
56.55
56.55
56.17
56.20
53,968
-0.15(-0.27%)
Sep 22, 2008
55.97
56.35
55.97
56.35
16,942
+0.42(+0.75%)
Sep 19, 2008
55.76
56.26
55.76
55.93
0
-0.97(-1.70%)
Sep 18, 2008
56.67
57.23
56.67
56.90
65,477
-0.22(-0.39%)
Sep 17, 2008
56.82
57.13
56.80
57.12
27,385
+0.46(+0.81%)
Sep 16, 2008
57.31
57.31
56.48
56.66
62,249
-0.17(-0.30%)
Sep 15, 2008
57.02
57.02
56.60
56.83
19,431
+0.68(+1.21%)
Sep 12, 2008
56.13
56.19
56.00
56.15
2,340
-0.15(-0.27%)
Sep 11, 2008
56.25
56.37
56.20
56.30
26,308
+0.03(+0.05%)
Sep 10, 2008
56.09
56.30
56.09
56.27
30,972
+0.02(+0.04%)
Sep 09, 2008
56.03
56.30
56.02
56.25
4,660
+0.13(+0.24%)
Sep 08, 2008
55.97
56.12
55.80
56.12
17,323
-0.09(-0.15%)
Sep 05, 2008
56.34
56.40
56.20
56.20
0
-0.05(-0.09%)
Sep 04, 2008
56.23
56.26
56.06
56.25
20,338
+0.10(+0.18%)
Sep 03, 2008
56.08
56.19
55.95
56.15
113,044
+0.14(+0.25%)
Sep 02, 2008
56.03
56.03
55.69
56.01
16,990
+0.03(+0.05%)
Aug 29, 2008
55.84
55.98
55.84
55.98
2,400
+0.01(+0.02%)
Aug 28, 2008
55.95
55.98
55.90
55.97
8,851
-0.04(-0.07%)
Aug 27, 2008
55.88
56.01
55.77
56.01
13,583
+0.03(+0.05%)
Aug 26, 2008
55.82
55.98
55.80
55.98
11,642
+0.01(+0.02%)
Aug 25, 2008
55.98
56.02
55.91
55.97
19,635
+0.19(+0.34%)
Aug 22, 2008
55.83
55.83
55.68
55.78
12,299
-0.09(-0.16%)
Aug 21, 2008
55.96
55.96
55.85
55.87
15,997
-0.09(-0.16%)
Aug 20, 2008
55.93
55.99
55.91
55.96
8,784
+0.08(+0.14%)
Aug 19, 2008
55.98
55.98
55.79
55.88
13,544
+0.04(+0.06%)
Aug 18, 2008
55.89
55.89
55.80
55.84
1,470
+0.05(+0.08%)
Aug 15, 2008
55.79
55.82
55.77
55.80
0
+0.12(+0.21%)
Aug 14, 2008
55.61
55.72
55.61
55.68
11,676
+0.13(+0.24%)
Aug 13, 2008
55.72
55.72
55.55
55.55
18,007
-0.10(-0.18%)
Aug 12, 2008
55.58
55.65
55.58
55.65
26,226
+0.19(+0.34%)
Aug 11, 2008
55.57
55.57
55.33
55.46
11,681
-0.08(-0.14%)
Aug 08, 2008
55.71
55.71
55.48
55.54
3,023
-0.12(-0.22%)
Aug 07, 2008
55.38
55.66
55.38
55.66
8,530
+0.25(+0.45%)
Aug 06, 2008
55.43
55.43
55.28
55.41
7,385
-0.00(-0.00%)
Aug 05, 2008
55.38
55.41
55.38
55.41
3,053
+0.00(+0.00%)
Aug 04, 2008
55.48
55.52
55.40
55.41
4,375
-0.07(-0.13%)
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
.