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 (%)
Dec 31, 2014
59.77
59.95
59.95
59.95
23,700
+0.11(+0.18%)
Dec 30, 2014
59.87
59.88
59.76
59.84
11,971
+0.02(+0.03%)
Dec 29, 2014
59.74
59.84
59.74
59.82
3,279
+0.03(+0.05%)
Dec 26, 2014
59.72
59.82
59.72
59.79
34,862
+0.05(+0.08%)
Dec 24, 2014
59.69
59.74
59.74
59.74
10,700
+0.03(+0.05%)
Dec 23, 2014
59.75
59.80
59.70
59.71
12,277
-0.22(-0.36%)
Dec 22, 2014
59.93
59.98
59.70
59.93
188,725
+0.06(+0.10%)
Dec 19, 2014
59.86
60.02
59.86
59.87
10,863
-0.02(-0.03%)
Dec 18, 2014
59.97
59.97
59.86
59.89
5,035
-0.22(-0.37%)
Dec 17, 2014
60.15
60.17
60.07
60.11
5,775
-0.03(-0.05%)
Dec 16, 2014
60.20
60.24
60.13
60.14
24,019
+0.12(+0.20%)
Dec 15, 2014
60.15
60.15
60.02
60.02
4,102
-0.22(-0.37%)
Dec 12, 2014
60.03
60.24
60.03
60.24
9,345
+0.27(+0.45%)
Dec 11, 2014
59.97
60.04
59.90
59.97
4,632
-0.13(-0.22%)
Dec 10, 2014
60.01
60.10
59.95
60.10
5,239
+0.20(+0.33%)
Dec 09, 2014
59.97
60.01
59.86
59.90
11,922
+0.06(+0.10%)
Dec 08, 2014
59.82
59.94
59.82
59.84
13,528
+0.00(+0.01%)
Dec 05, 2014
59.84
59.84
59.78
59.84
1,505
-0.16(-0.27%)
Dec 04, 2014
60.01
60.03
59.94
60.00
3,248
+0.00(+0.00%)
Dec 03, 2014
59.94
60.00
59.90
60.00
15,874
-0.02(-0.03%)
Dec 02, 2014
60.06
60.06
59.96
60.02
23,711
-0.12(-0.20%)
Dec 01, 2014
60.15
60.25
60.05
60.14
9,096
-0.03(-0.05%)
Nov 28, 2014
60.19
60.58
60.11
60.17
5,739
+0.07(+0.12%)
Nov 26, 2014
60.10
60.10
60.10
60.10
12,100
-0.01(-0.02%)
Nov 25, 2014
60.06
60.12
59.96
60.11
6,870
+0.16(+0.27%)
Nov 24, 2014
59.89
60.02
59.89
59.95
8,172
-0.00(-0.00%)
Nov 21, 2014
59.99
60.01
59.89
59.95
12,394
+0.00(+0.00%)
Nov 20, 2014
59.91
59.98
59.91
59.95
23,344
+0.03(+0.05%)
Nov 19, 2014
59.86
59.99
59.86
59.92
12,822
-0.07(-0.12%)
Nov 18, 2014
59.95
59.99
59.91
59.99
9,316
+0.04(+0.07%)
Nov 17, 2014
59.88
59.95
59.86
59.95
6,168
+0.04(+0.06%)
Nov 14, 2014
59.90
60.01
59.85
59.91
6,297
-0.02(-0.03%)
Nov 13, 2014
59.91
59.95
59.85
59.93
54,040
+0.05(+0.08%)
Nov 12, 2014
59.94
59.96
59.83
59.88
7,701
+0.11(+0.18%)
Nov 11, 2014
59.87
59.95
59.75
59.77
68,345
-0.03(-0.05%)
Nov 10, 2014
59.89
59.97
59.80
59.80
4,194
-0.17(-0.28%)
Nov 07, 2014
59.87
59.97
59.82
59.97
2,272
+0.17(+0.29%)
Nov 06, 2014
59.86
59.87
59.74
59.80
98,553
-0.08(-0.13%)
Nov 05, 2014
59.88
59.88
59.75
59.88
12,958
+0.03(+0.06%)
Nov 04, 2014
59.82
59.95
59.80
59.85
15,643
+0.04(+0.07%)
Nov 03, 2014
59.97
59.97
59.75
59.80
51,522
-0.16(-0.26%)
Oct 31, 2014
60.02
60.02
59.89
59.96
7,232
+0.03(+0.05%)
Oct 30, 2014
60.03
60.05
59.92
59.93
29,924
+0.01(+0.02%)
Oct 29, 2014
60.08
63.02
59.86
59.92
16,381
-0.22(-0.36%)
Oct 28, 2014
60.07
60.17
60.05
60.14
8,975
+0.00(+0.00%)
Oct 27, 2014
60.17
60.09
60.11
60.14
14,886
+0.05(+0.08%)
Oct 24, 2014
60.13
60.18
60.06
60.09
6,148
+0.01(+0.02%)
Oct 23, 2014
60.17
60.17
60.03
60.08
16,256
-0.11(-0.18%)
Oct 22, 2014
60.17
60.21
60.12
60.19
4,878
-0.02(-0.03%)
Oct 21, 2014
60.21
60.27
60.15
60.21
4,084
-0.06(-0.10%)
Oct 20, 2014
60.23
60.28
60.22
60.27
6,294
+0.06(+0.10%)
Oct 17, 2014
60.17
60.22
60.13
60.21
32,324
-0.06(-0.10%)
Oct 16, 2014
60.43
60.43
60.23
60.27
38,342
-0.05(-0.09%)
Oct 15, 2014
60.50
60.64
60.27
60.32
16,581
+0.16(+0.27%)
Oct 14, 2014
60.15
60.16
60.13
60.16
1,922
+0.05(+0.08%)
Oct 13, 2014
60.07
60.17
60.07
60.11
2,502
+0.11(+0.19%)
Oct 10, 2014
59.98
60.00
59.85
60.00
15,754
+0.05(+0.08%)
Oct 09, 2014
59.98
59.98
59.91
59.95
10,737
-0.06(-0.10%)
Oct 08, 2014
59.86
60.01
59.85
60.01
23,599
+0.16(+0.27%)
Oct 07, 2014
59.78
59.85
59.76
59.85
8,804
+0.12(+0.20%)
Oct 06, 2014
59.74
59.74
59.69
59.73
3,570
+0.09(+0.15%)
Oct 03, 2014
59.59
59.65
59.58
59.64
14,884
-0.08(-0.14%)
Oct 02, 2014
59.70
59.90
59.65
59.72
18,209
+0.02(+0.03%)
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
.