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, 2014
59.64
59.67
59.58
59.65
20,180
-0.03(-0.05%)
Feb 27, 2014
59.68
59.70
59.66
59.68
40,089
+0.02(+0.03%)
Feb 26, 2014
59.59
59.69
59.57
59.66
4,942
+0.09(+0.15%)
Feb 25, 2014
59.56
59.62
59.56
59.57
25,117
+0.04(+0.07%)
Feb 24, 2014
59.55
59.56
59.50
59.53
8,648
-0.03(-0.05%)
Feb 21, 2014
59.52
59.59
59.51
59.56
42,989
+0.03(+0.05%)
Feb 20, 2014
59.57
59.59
59.50
59.53
85,294
-0.05(-0.08%)
Feb 19, 2014
59.66
59.70
59.56
59.58
90,951
-0.03(-0.05%)
Feb 18, 2014
59.57
59.65
59.57
59.61
108,181
+0.08(+0.13%)
Feb 14, 2014
59.54
59.53
59.53
59.53
211,500
-0.03(-0.05%)
Feb 13, 2014
59.55
59.60
59.54
59.56
136,043
+0.10(+0.16%)
Feb 12, 2014
59.48
59.50
59.47
59.46
6,465
-0.06(-0.09%)
Feb 11, 2014
59.54
59.56
59.51
59.52
19,562
-0.11(-0.18%)
Feb 10, 2014
59.62
59.63
59.60
59.63
16,215
+0.03(+0.05%)
Feb 07, 2014
59.61
59.64
59.58
59.59
6,176
+0.05(+0.09%)
Feb 06, 2014
59.62
59.62
59.52
59.54
10,848
-0.06(-0.10%)
Feb 05, 2014
59.66
59.66
59.56
59.60
54,695
-0.03(-0.05%)
Feb 04, 2014
59.65
59.66
59.61
59.63
15,868
-0.07(-0.12%)
Feb 03, 2014
59.51
59.70
59.51
59.70
56,528
+0.09(+0.15%)
Jan 31, 2014
59.60
59.62
59.55
59.61
17,455
+0.10(+0.17%)
Jan 30, 2014
59.53
59.56
59.50
59.51
17,725
-0.04(-0.07%)
Jan 29, 2014
59.51
59.57
59.47
59.55
6,826
+0.09(+0.16%)
Jan 28, 2014
59.46
59.46
59.40
59.46
5,827
+0.06(+0.10%)
Jan 27, 2014
59.40
59.47
59.39
59.40
18,521
-0.07(-0.12%)
Jan 24, 2014
59.48
59.51
59.44
59.47
12,941
+0.09(+0.15%)
Jan 23, 2014
59.32
59.40
59.28
59.38
5,942
+0.17(+0.29%)
Jan 22, 2014
59.22
59.24
59.19
59.21
32,455
-0.09(-0.15%)
Jan 21, 2014
59.29
59.32
59.29
59.30
7,771
+0.00(+0.00%)
Jan 17, 2014
59.27
59.30
59.30
59.30
8,900
+0.03(+0.05%)
Jan 16, 2014
59.27
59.29
59.25
59.27
4,617
+0.06(+0.10%)
Jan 15, 2014
59.27
59.21
59.17
59.21
7,380
-0.06(-0.10%)
Jan 14, 2014
59.30
59.32
59.26
59.27
12,366
-0.11(-0.19%)
Jan 13, 2014
59.33
59.39
59.32
59.38
60,365
+0.11(+0.19%)
Jan 10, 2014
59.19
59.30
59.19
59.27
30,401
+0.20(+0.34%)
Jan 09, 2014
59.08
59.08
59.02
59.07
9,886
+0.04(+0.07%)
Jan 08, 2014
59.10
59.10
59.02
59.03
15,404
-0.15(-0.25%)
Jan 07, 2014
59.20
59.20
59.16
59.18
4,683
+0.03(+0.05%)
Jan 06, 2014
59.14
59.18
59.12
59.15
23,805
+0.07(+0.11%)
Jan 03, 2014
59.08
59.14
59.08
59.08
48,484
-0.02(-0.03%)
Jan 02, 2014
59.11
59.13
59.09
59.10
41,967
-0.02(-0.04%)
Dec 31, 2013
59.06
59.12
59.12
59.12
20,100
+0.01(+0.01%)
Dec 30, 2013
59.10
59.14
59.10
59.11
4,221
+0.05(+0.09%)
Dec 27, 2013
59.08
59.14
59.04
59.06
1,769,140
-0.12(-0.20%)
Dec 26, 2013
59.18
59.18
59.15
59.18
3,966
+0.01(+0.02%)
Dec 24, 2013
59.19
59.22
59.16
59.16
7,394
-0.13(-0.21%)
Dec 23, 2013
59.27
59.31
59.26
59.29
119,642
-0.01(-0.02%)
Dec 20, 2013
59.30
59.35
59.30
59.30
48,212
-0.05(-0.08%)
Dec 19, 2013
59.37
59.37
59.29
59.35
12,327
-0.09(-0.15%)
Dec 18, 2013
59.45
59.52
59.40
59.44
22,910
-0.07(-0.11%)
Dec 17, 2013
59.48
59.51
59.45
59.51
10,544
+0.06(+0.09%)
Dec 16, 2013
59.46
59.46
59.42
59.45
17,845
+0.02(+0.03%)
Dec 13, 2013
59.44
59.45
59.42
59.43
10,550
-0.01(-0.02%)
Dec 12, 2013
59.43
59.46
59.39
59.44
34,536
-0.06(-0.10%)
Dec 11, 2013
59.53
59.55
59.48
59.50
20,032
-0.04(-0.07%)
Dec 10, 2013
59.54
59.57
59.51
59.54
5,306
+0.08(+0.13%)
Dec 09, 2013
59.47
59.48
59.45
59.46
4,726
+0.03(+0.05%)
Dec 06, 2013
59.47
59.49
59.43
59.43
48,033
-0.03(-0.05%)
Dec 05, 2013
59.45
59.52
59.45
59.46
9,586
-0.06(-0.10%)
Dec 04, 2013
59.47
59.54
59.47
59.52
5,211
-0.08(-0.13%)
Dec 03, 2013
59.59
59.64
59.59
59.60
23,690
+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
.