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, 2010
59.95
59.95
59.81
59.87
8,686
+0.13(+0.22%)
Nov 29, 2010
59.79
59.83
59.74
59.74
8,594
+0.04(+0.07%)
Nov 26, 2010
59.67
59.74
59.67
59.70
3,759
+0.10(+0.17%)
Nov 24, 2010
59.78
59.60
59.60
59.60
6,655
-0.35(-0.58%)
Nov 23, 2010
60.00
60.00
59.92
59.95
5,609
+0.08(+0.14%)
Nov 22, 2010
59.81
59.87
59.75
59.87
13,734
+0.21(+0.35%)
Nov 19, 2010
59.62
59.73
59.62
59.66
7,573
-0.01(-0.02%)
Nov 18, 2010
59.68
59.70
59.59
59.67
11,665
-0.08(-0.13%)
Nov 17, 2010
59.83
59.86
59.75
59.75
5,885
-0.04(-0.07%)
Nov 16, 2010
59.71
59.79
59.58
59.79
14,610
+0.12(+0.20%)
Nov 15, 2010
59.76
59.88
59.65
59.67
23,423
-0.29(-0.48%)
Nov 12, 2010
60.21
60.21
59.91
59.96
13,272
-0.26(-0.43%)
Nov 11, 2010
60.25
60.25
60.11
60.22
8,592
-0.04(-0.07%)
Nov 10, 2010
60.12
60.27
60.00
60.26
14,302
+0.10(+0.17%)
Nov 09, 2010
60.42
60.42
60.12
60.16
15,153
-0.22(-0.36%)
Nov 08, 2010
60.41
60.48
60.38
60.38
10,409
-0.05(-0.08%)
Nov 05, 2010
60.50
60.56
60.43
60.43
9,640
-0.14(-0.23%)
Nov 04, 2010
60.51
60.60
60.51
60.56
10,806
+0.14(+0.24%)
Nov 03, 2010
60.33
60.77
60.33
60.42
5,166
+0.14(+0.23%)
Nov 02, 2010
60.34
60.34
60.24
60.28
14,080
+0.05(+0.08%)
Nov 01, 2010
60.37
60.37
60.21
60.23
9,105
-0.10(-0.16%)
Oct 29, 2010
60.33
60.36
60.27
60.33
5,864
+0.15(+0.26%)
Oct 28, 2010
60.11
60.26
60.10
60.17
6,633
+0.16(+0.27%)
Oct 27, 2010
60.11
60.11
59.99
60.01
10,246
-0.32(-0.53%)
Oct 25, 2010
60.41
60.48
60.30
60.32
14,236
-0.02(-0.03%)
Oct 22, 2010
60.28
60.37
60.28
60.34
14,798
-0.05(-0.08%)
Oct 21, 2010
60.39
60.47
60.34
60.39
8,290
-0.10(-0.17%)
Oct 20, 2010
60.38
60.53
60.38
60.49
2,956
+0.02(+0.03%)
Oct 19, 2010
60.38
60.47
60.36
60.47
3,889
+0.05(+0.08%)
Oct 18, 2010
60.32
60.43
60.32
60.42
14,608
+0.17(+0.28%)
Oct 15, 2010
60.34
60.34
60.20
60.25
10,829
-0.05(-0.09%)
Oct 14, 2010
60.47
60.47
60.30
60.30
10,153
-0.17(-0.28%)
Oct 13, 2010
60.42
60.48
60.32
60.47
14,997
+0.04(+0.06%)
Oct 12, 2010
60.57
60.57
60.43
60.43
4,446
-0.13(-0.21%)
Oct 11, 2010
60.50
60.59
60.49
60.56
7,224
+0.10(+0.17%)
Oct 08, 2010
60.46
60.61
60.46
60.46
10,890
-0.05(-0.08%)
Oct 07, 2010
60.50
60.52
60.44
60.51
13,071
+0.08(+0.12%)
Oct 06, 2010
60.50
60.52
60.40
60.43
5,601
+0.15(+0.26%)
Oct 05, 2010
60.34
60.34
60.27
60.28
12,864
-0.02(-0.03%)
Oct 04, 2010
60.18
60.30
60.18
60.30
70,764
+0.17(+0.28%)
Oct 01, 2010
60.13
60.20
60.11
60.13
8,322
-0.13(-0.22%)
Sep 30, 2010
60.27
60.27
60.15
60.26
6,115
-0.01(-0.02%)
Sep 29, 2010
60.27
60.34
60.21
60.27
23,381
-0.04(-0.07%)
Sep 28, 2010
60.25
60.37
60.21
60.31
9,478
+0.12(+0.19%)
Sep 27, 2010
60.15
60.23
60.15
60.20
8,627
+0.21(+0.34%)
Sep 24, 2010
60.01
60.10
59.99
59.99
35,619
-0.14(-0.23%)
Sep 23, 2010
60.28
60.28
60.10
60.13
6,443
-0.01(-0.02%)
Sep 22, 2010
60.21
60.23
60.10
60.14
10,761
+0.04(+0.07%)
Sep 21, 2010
60.00
60.10
59.88
60.10
8,656
+0.19(+0.32%)
Sep 20, 2010
59.79
59.91
59.77
59.91
18,194
+0.21(+0.35%)
Sep 17, 2010
59.70
59.86
59.70
59.70
55,118
-0.13(-0.22%)
Sep 15, 2010
59.87
59.93
59.78
59.83
9,726
+0.02(+0.03%)
Sep 14, 2010
59.81
59.86
59.75
59.81
39,019
+0.10(+0.16%)
Sep 13, 2010
59.59
59.72
59.52
59.71
9,773
+0.22(+0.38%)
Sep 10, 2010
59.57
59.57
59.48
59.49
13,469
-0.09(-0.15%)
Sep 09, 2010
59.77
59.77
59.54
59.58
10,925
-0.23(-0.38%)
Sep 08, 2010
59.83
59.92
59.79
59.81
14,435
-0.15(-0.25%)
Sep 07, 2010
59.82
59.96
59.82
59.96
16,256
+0.27(+0.45%)
Sep 03, 2010
59.69
59.78
59.61
59.69
13,157
-0.20(-0.33%)
Sep 02, 2010
59.92
59.93
59.84
59.89
11,567
-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
.