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, 2007
55.07
55.13
54.99
55.09
5,100
-0.21(-0.38%)
Nov 29, 2007
55.21
55.30
55.08
55.30
5,200
+0.26(+0.47%)
Nov 28, 2007
55.02
55.04
55.02
55.04
600
-0.08(-0.15%)
Nov 27, 2007
55.16
55.18
55.04
55.12
24,300
-0.28(-0.51%)
Nov 26, 2007
55.06
55.44
55.06
55.40
2,100
+0.27(+0.49%)
Nov 23, 2007
55.11
55.13
55.11
55.13
1,000
+0.07(+0.13%)
Nov 21, 2007
55.04
55.06
55.04
55.06
3,100
+0.22(+0.40%)
Nov 20, 2007
54.78
54.90
54.78
54.84
3,100
+0.00(+0.00%)
Nov 19, 2007
54.80
54.86
54.77
54.84
1,800
+0.15(+0.27%)
Nov 16, 2007
54.69
54.69
54.69
54.69
300
+0.11(+0.20%)
Nov 15, 2007
54.48
54.59
54.48
54.58
1,100
+0.26(+0.48%)
Nov 14, 2007
54.32
54.33
54.32
54.32
2,000
-0.06(-0.11%)
Nov 13, 2007
54.98
54.98
54.38
54.38
2,240
-0.16(-0.29%)
Nov 12, 2007
54.54
54.54
54.54
54.54
400
+0.05(+0.09%)
Nov 09, 2007
54.51
54.51
54.47
54.49
700
+0.19(+0.35%)
Nov 08, 2007
54.23
54.30
54.23
54.30
1,000
+0.20(+0.37%)
Nov 07, 2007
54.10
54.10
54.10
54.10
100
+0.06(+0.11%)
Nov 06, 2007
54.03
54.10
54.00
54.04
600
-0.09(-0.17%)
Nov 05, 2007
54.13
54.13
54.13
54.13
100
-0.01(-0.02%)
Nov 02, 2007
54.03
54.14
54.03
54.14
600
+0.01(+0.02%)
Nov 01, 2007
54.13
54.13
54.13
54.13
0
+0.00(+0.00%)
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%)
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
.