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 (%)
Nov 30, 2016
59.81
59.82
59.76
59.78
29,923
-0.15(-0.25%)
Nov 29, 2016
59.88
59.94
59.82
59.93
65,907
+0.04(+0.07%)
Nov 28, 2016
59.82
59.89
59.80
59.89
37,315
+0.13(+0.22%)
Nov 25, 2016
59.82
59.82
59.72
59.76
8,731
-0.01(-0.02%)
Nov 23, 2016
59.77
59.77
59.77
0
-0.16(-0.27%)
Nov 22, 2016
59.91
59.97
59.87
59.93
29,937
+0.07(+0.12%)
Nov 21, 2016
59.93
59.93
59.83
59.86
46,626
+0.00(+0.00%)
Nov 18, 2016
59.95
60.00
59.83
59.86
58,498
-0.15(-0.25%)
Nov 17, 2016
60.06
60.49
59.96
60.01
108,865
-0.10(-0.17%)
Nov 16, 2016
60.01
60.11
60.01
60.11
45,077
+0.01(+0.02%)
Nov 15, 2016
60.07
60.11
60.02
60.10
70,101
+0.03(+0.05%)
Nov 14, 2016
60.10
60.17
60.03
60.07
28,364
-0.23(-0.38%)
Nov 11, 2016
60.36
60.44
60.24
60.30
14,835
-0.02(-0.03%)
Nov 10, 2016
60.42
60.48
60.31
60.32
29,810
-0.12(-0.20%)
Nov 09, 2016
60.77
60.78
60.44
60.44
59,643
-0.36(-0.59%)
Nov 08, 2016
60.89
60.91
60.80
60.80
41,568
-0.14(-0.23%)
Nov 07, 2016
60.99
60.99
60.93
60.94
15,336
-0.11(-0.18%)
Nov 04, 2016
60.98
61.07
60.98
61.05
12,081
+0.06(+0.10%)
Nov 03, 2016
60.95
61.00
60.94
60.99
23,471
+0.01(+0.02%)
Nov 02, 2016
60.90
61.01
60.90
60.98
42,711
+0.09(+0.15%)
Nov 01, 2016
60.83
60.96
60.80
60.89
22,594
-0.06(-0.10%)
Oct 31, 2016
60.92
60.95
60.91
60.95
11,034
+0.05(+0.08%)
Oct 28, 2016
60.86
60.90
60.83
60.90
11,046
+0.06(+0.10%)
Oct 27, 2016
60.89
60.94
60.80
60.84
14,524
-0.10(-0.16%)
Oct 26, 2016
60.93
60.95
60.93
60.94
5,360
-0.04(-0.07%)
Oct 25, 2016
60.98
61.03
60.96
60.98
27,294
-0.03(-0.05%)
Oct 24, 2016
61.04
61.04
60.98
61.01
19,474
-0.02(-0.03%)
Oct 21, 2016
61.01
61.06
61.01
61.03
11,573
-0.02(-0.03%)
Oct 20, 2016
61.11
61.11
61.02
61.05
75,361
-0.02(-0.03%)
Oct 19, 2016
61.02
61.10
61.02
61.07
12,108
+0.03(+0.05%)
Oct 18, 2016
60.96
61.08
60.96
61.04
37,226
+0.06(+0.10%)
Oct 17, 2016
60.98
61.03
60.97
60.98
18,353
+0.02(+0.03%)
Oct 14, 2016
60.90
61.03
60.90
60.96
19,802
+0.00(+0.00%)
Oct 13, 2016
60.93
61.08
60.93
60.96
15,669
+0.05(+0.08%)
Oct 12, 2016
60.85
60.96
60.74
60.91
52,092
-0.01(-0.02%)
Oct 11, 2016
60.87
60.97
60.87
60.92
24,074
+0.08(+0.13%)
Oct 10, 2016
61.24
61.24
60.60
60.84
13,754
-0.14(-0.23%)
Oct 07, 2016
60.95
60.98
60.91
60.98
25,500
+0.03(+0.05%)
Oct 06, 2016
60.95
61.03
60.94
60.95
10,306
-0.07(-0.11%)
Oct 05, 2016
61.06
61.08
60.98
61.02
32,048
-0.06(-0.10%)
Oct 04, 2016
61.14
61.15
61.07
61.08
810,921
-0.09(-0.15%)
Oct 03, 2016
61.26
61.26
61.12
61.17
53,721
-0.17(-0.28%)
Sep 30, 2016
61.40
61.42
61.29
61.34
230,028
-0.04(-0.07%)
Sep 29, 2016
61.32
61.42
61.30
61.38
321,957
+0.03(+0.06%)
Sep 28, 2016
61.39
61.43
61.34
61.35
19,162
-0.00(-0.01%)
Sep 27, 2016
61.39
61.39
61.35
61.35
14,602
+0.03(+0.04%)
Sep 26, 2016
61.29
61.38
61.29
61.32
11,727
+0.08(+0.14%)
Sep 23, 2016
61.25
61.29
61.19
61.24
38,135
-0.02(-0.03%)
Sep 22, 2016
61.19
61.26
61.19
61.26
130,118
+0.11(+0.18%)
Sep 21, 2016
61.12
61.17
61.01
61.15
22,401
+0.03(+0.05%)
Sep 20, 2016
61.14
61.16
61.11
61.12
9,993
+0.01(+0.02%)
Sep 19, 2016
61.16
61.16
61.09
61.11
42,789
-0.04(-0.06%)
Sep 16, 2016
61.16
61.19
61.13
61.15
15,121
+0.01(+0.01%)
Sep 15, 2016
61.11
61.20
61.07
61.14
16,100
+0.01(+0.02%)
Sep 14, 2016
61.00
61.16
61.00
61.13
32,249
+0.07(+0.11%)
Sep 13, 2016
61.17
61.17
60.98
61.06
58,352
-0.07(-0.11%)
Sep 12, 2016
61.06
61.17
61.06
61.13
22,943
+0.05(+0.08%)
Sep 09, 2016
61.10
61.12
61.06
61.08
21,367
-0.09(-0.15%)
Sep 08, 2016
61.31
61.31
61.15
61.17
35,101
-0.17(-0.28%)
Sep 07, 2016
61.35
61.39
61.32
61.34
17,324
-0.01(-0.01%)
Sep 06, 2016
61.20
61.38
61.16
61.35
189,081
+0.20(+0.32%)
Sep 02, 2016
61.18
61.15
61.15
61.15
26,800
-0.05(-0.08%)
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
.