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 (%)
Feb 28, 2011
58.54
58.63
58.53
58.55
12,548
+0.04(+0.07%)
Feb 25, 2011
58.49
58.52
58.40
58.51
8,357
+0.05(+0.09%)
Feb 24, 2011
58.52
58.57
58.45
58.46
16,885
+0.01(+0.01%)
Feb 23, 2011
58.43
58.58
58.40
58.45
13,985
-0.03(-0.04%)
Feb 22, 2011
58.34
58.49
58.30
58.48
14,189
+0.31(+0.52%)
Feb 18, 2011
58.11
58.22
58.05
58.17
11,310
+0.01(+0.02%)
Feb 17, 2011
58.11
58.24
58.11
58.16
10,296
+0.16(+0.28%)
Feb 16, 2011
58.01
58.50
57.95
57.99
21,587
-0.09(-0.15%)
Feb 15, 2011
57.94
58.08
57.94
58.08
10,933
+0.06(+0.10%)
Feb 14, 2011
57.93
58.06
57.93
58.02
17,144
+0.03(+0.06%)
Feb 11, 2011
58.00
58.09
57.93
57.99
12,966
+0.08(+0.14%)
Feb 10, 2011
57.95
58.00
57.87
57.91
7,573
-0.09(-0.15%)
Feb 09, 2011
57.96
58.05
57.87
57.99
33,441
+0.13(+0.23%)
Feb 08, 2011
58.02
58.05
57.85
57.86
30,360
-0.19(-0.32%)
Feb 07, 2011
57.97
58.10
57.97
58.05
38,642
-0.02(-0.04%)
Feb 04, 2011
58.16
58.19
58.03
58.07
24,196
-0.28(-0.48%)
Feb 03, 2011
58.30
58.39
58.27
58.35
17,154
-0.10(-0.17%)
Feb 02, 2011
58.60
58.60
58.41
58.45
13,425
-0.11(-0.19%)
Feb 01, 2011
58.57
58.65
58.54
58.56
26,424
-0.25(-0.43%)
Jan 31, 2011
58.82
58.96
58.78
58.81
9,449
-0.04(-0.07%)
Jan 28, 2011
58.71
58.90
58.68
58.85
13,782
+0.09(+0.15%)
Jan 27, 2011
58.73
58.77
58.60
58.76
15,791
+0.14(+0.24%)
Jan 26, 2011
58.68
58.70
58.60
58.62
17,319
-0.14(-0.24%)
Jan 25, 2011
58.67
58.80
58.60
58.76
25,811
+0.15(+0.26%)
Jan 24, 2011
58.60
58.70
58.59
58.61
9,622
+0.02(+0.03%)
Jan 21, 2011
58.49
58.62
58.49
58.59
15,377
+0.04(+0.07%)
Jan 20, 2011
58.68
58.68
58.53
58.55
7,132
-0.19(-0.32%)
Jan 19, 2011
58.68
58.80
58.67
58.74
16,478
+0.04(+0.07%)
Jan 18, 2011
58.69
58.77
58.66
58.70
13,841
-0.04(-0.07%)
Jan 14, 2011
58.88
58.88
58.73
58.74
29,784
-0.06(-0.10%)
Jan 13, 2011
58.64
58.88
58.64
58.80
17,378
+0.13(+0.22%)
Jan 12, 2011
58.56
58.71
58.54
58.67
22,055
-0.02(-0.03%)
Jan 11, 2011
58.74
58.80
58.63
58.69
13,089
-0.10(-0.17%)
Jan 10, 2011
58.79
58.79
58.70
58.79
9,734
+0.09(+0.15%)
Jan 07, 2011
58.50
58.73
58.50
58.70
15,884
+0.29(+0.50%)
Jan 06, 2011
58.48
58.54
58.40
58.41
72,537
+0.10(+0.17%)
Jan 05, 2011
58.38
58.42
58.27
58.31
20,009
-0.30(-0.51%)
Jan 04, 2011
58.60
58.73
58.55
58.61
39,430
+0.03(+0.05%)
Jan 03, 2011
58.44
58.63
58.42
58.58
24,135
+0.01(+0.02%)
Dec 31, 2010
58.49
58.63
58.49
58.57
5,760
+0.08(+0.14%)
Dec 30, 2010
58.57
58.58
58.39
58.49
27,616
-0.11(-0.18%)
Dec 29, 2010
58.25
58.60
58.23
58.60
10,004
+0.16(+0.27%)
Dec 28, 2010
58.69
58.70
58.44
58.44
43,914
-0.26(-0.44%)
Dec 27, 2010
58.56
58.71
58.50
58.70
12,756
+0.11(+0.19%)
Dec 23, 2010
58.64
58.67
58.59
58.59
324,292
-0.19(-0.32%)
Dec 22, 2010
58.81
58.86
58.70
58.78
60,125
-0.06(-0.10%)
Dec 21, 2010
58.82
58.85
58.73
58.84
7,054
+0.03(+0.05%)
Dec 20, 2010
58.86
58.96
58.74
58.81
16,938
+0.03(+0.05%)
Dec 17, 2010
58.62
58.82
58.62
58.78
16,010
+0.21(+0.36%)
Dec 16, 2010
58.45
58.57
58.35
58.57
38,093
+0.11(+0.19%)
Dec 15, 2010
58.60
58.69
58.37
58.46
90,429
-0.09(-0.15%)
Dec 14, 2010
58.73
58.74
58.50
58.55
43,811
-0.29(-0.50%)
Dec 13, 2010
58.65
58.90
58.65
58.84
21,637
+0.16(+0.27%)
Dec 10, 2010
58.81
58.82
58.68
58.68
29,697
-0.19(-0.32%)
Dec 09, 2010
58.92
58.95
58.80
58.87
39,866
-0.03(-0.05%)
Dec 08, 2010
58.92
58.97
58.72
58.90
71,278
-0.24(-0.41%)
Dec 07, 2010
59.41
59.41
59.12
59.14
9,585
-0.44(-0.74%)
Dec 06, 2010
59.51
59.59
59.51
59.58
51,964
+0.19(+0.32%)
Dec 03, 2010
59.53
59.54
59.38
59.39
4,679
+0.07(+0.11%)
Dec 02, 2010
59.41
59.45
59.31
59.32
13,957
-0.07(-0.12%)
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
.