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 29, 2013
59.66
59.71
59.66
59.70
58,881
-0.02(-0.03%)
Nov 27, 2013
59.74
59.75
59.70
59.72
4,832
-0.05(-0.08%)
Nov 26, 2013
59.77
59.78
59.76
59.77
757
+0.05(+0.08%)
Nov 25, 2013
59.71
59.73
59.70
59.72
19,039
+0.01(+0.02%)
Nov 22, 2013
59.64
59.71
59.64
59.71
55,902
+0.05(+0.08%)
Nov 21, 2013
59.60
59.71
59.60
59.66
3,462
-0.02(-0.04%)
Nov 20, 2013
59.68
59.75
59.68
59.69
4,875
-0.00(-0.01%)
Nov 19, 2013
59.70
59.71
59.66
59.69
15,743
-0.09(-0.15%)
Nov 18, 2013
59.75
59.78
59.74
59.78
5,315
+0.10(+0.17%)
Nov 15, 2013
59.69
59.70
59.67
59.68
4,648
-0.04(-0.06%)
Nov 14, 2013
59.67
59.72
59.66
59.72
2,114
+0.22(+0.37%)
Nov 12, 2013
59.50
59.53
59.50
59.50
744
-0.06(-0.10%)
Nov 11, 2013
59.52
59.62
59.52
59.56
1,762
+0.01(+0.01%)
Nov 08, 2013
59.62
59.62
59.54
59.55
4,460
-0.21(-0.35%)
Nov 07, 2013
59.74
59.78
59.73
59.76
4,124
+0.06(+0.10%)
Nov 06, 2013
59.66
59.72
59.66
59.70
4,399
+0.06(+0.10%)
Nov 05, 2013
59.65
59.65
59.60
59.64
4,999
-0.06(-0.10%)
Nov 04, 2013
59.73
59.73
59.69
59.70
3,958
+0.01(+0.02%)
Nov 01, 2013
59.75
59.75
59.67
59.69
117,409
-0.15(-0.25%)
Oct 31, 2013
59.83
59.91
59.78
59.84
8,691
+0.00(+0.00%)
Oct 30, 2013
59.85
59.91
59.83
59.84
1,534
-0.02(-0.03%)
Oct 29, 2013
59.84
59.87
59.84
59.86
7,183
+0.01(+0.02%)
Oct 28, 2013
59.80
59.88
59.80
59.85
5,281
-0.00(-0.00%)
Oct 25, 2013
59.85
59.87
59.85
59.85
836
+0.01(+0.02%)
Oct 24, 2013
59.90
59.90
59.81
59.84
6,241
-0.00(-0.00%)
Oct 23, 2013
59.81
59.89
59.81
59.84
5,481
+0.00(+0.01%)
Oct 22, 2013
59.80
59.85
59.80
59.84
7,208
+0.16(+0.26%)
Oct 21, 2013
59.68
59.71
59.67
59.68
6,790
-0.02(-0.03%)
Oct 18, 2013
59.72
59.75
59.70
59.70
17,985
-0.02(-0.03%)
Oct 17, 2013
59.68
59.76
59.68
59.72
6,950
+0.12(+0.20%)
Oct 16, 2013
59.49
59.63
59.47
59.60
13,952
+0.09(+0.15%)
Oct 15, 2013
59.49
59.55
59.49
59.51
13,897
+0.02(+0.03%)
Oct 14, 2013
59.52
59.58
59.47
59.49
30,602
-0.05(-0.09%)
Oct 11, 2013
59.58
59.61
59.54
59.54
13,873
+0.04(+0.06%)
Oct 10, 2013
59.45
59.53
59.45
59.51
8,172
-0.02(-0.04%)
Oct 09, 2013
59.58
59.58
59.53
59.53
8,527
-0.01(-0.02%)
Oct 08, 2013
59.57
59.59
59.54
59.54
34,840
-0.05(-0.08%)
Oct 07, 2013
59.61
59.65
59.58
59.59
21,055
+0.01(+0.02%)
Oct 04, 2013
59.63
59.63
59.58
59.58
3,194
-0.12(-0.20%)
Oct 03, 2013
59.77
59.77
59.66
59.70
14,087
+0.05(+0.08%)
Oct 02, 2013
59.58
59.69
59.58
59.65
24,065
+0.05(+0.09%)
Oct 01, 2013
59.57
59.92
59.56
59.60
28,855
-0.06(-0.11%)
Sep 27, 2013
59.59
59.70
59.59
59.66
1,881
+0.03(+0.05%)
Sep 26, 2013
59.63
59.63
59.57
59.63
7,684
+0.01(+0.02%)
Sep 25, 2013
59.58
59.66
59.58
59.62
19,747
+0.04(+0.07%)
Sep 24, 2013
59.50
59.59
59.50
59.58
34,335
+0.08(+0.13%)
Sep 23, 2013
59.53
59.53
59.50
59.50
2,978
+0.06(+0.10%)
Sep 20, 2013
59.42
59.48
59.42
59.44
4,512
-0.01(-0.02%)
Sep 19, 2013
59.53
59.53
59.44
59.45
8,074
-0.03(-0.05%)
Sep 18, 2013
59.21
59.56
59.16
59.48
11,673
+0.26(+0.44%)
Sep 17, 2013
59.21
59.25
59.20
59.22
19,963
+0.02(+0.03%)
Sep 16, 2013
59.07
59.32
59.20
59.20
20,038
+0.13(+0.22%)
Sep 13, 2013
59.03
59.09
59.03
59.07
1,494
+0.02(+0.03%)
Sep 12, 2013
59.14
59.14
59.05
59.05
8,000
+0.00(+0.00%)
Sep 11, 2013
59.04
59.07
58.96
59.05
8,014
+0.09(+0.15%)
Sep 10, 2013
58.94
58.99
58.94
58.96
3,220
-0.07(-0.12%)
Sep 09, 2013
59.05
59.09
59.03
59.03
17,972
+0.08(+0.14%)
Sep 06, 2013
59.01
59.08
58.95
58.95
15,627
+0.14(+0.24%)
Sep 05, 2013
58.91
58.91
58.79
58.81
129,622
-0.18(-0.31%)
Sep 04, 2013
59.11
59.11
58.97
58.99
3,833
-0.12(-0.20%)
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
.