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, 2019
59.52
59.52
59.41
59.46
114,850
-0.09(-0.15%)
Feb 27, 2019
59.61
59.61
59.51
59.55
47,185
-0.09(-0.15%)
Feb 26, 2019
59.64
59.68
59.60
59.64
196,441
+0.08(+0.13%)
Feb 25, 2019
59.55
59.56
59.51
59.56
73,181
-0.01(-0.02%)
Feb 22, 2019
59.53
59.62
59.53
59.57
50,200
+0.11(+0.18%)
Feb 21, 2019
59.48
59.49
59.44
59.46
25,846
-0.13(-0.22%)
Feb 20, 2019
59.61
59.63
59.56
59.59
52,628
-0.01(-0.02%)
Feb 19, 2019
59.60
59.61
59.55
59.60
136,030
+0.11(+0.18%)
Feb 15, 2019
59.49
59.52
59.49
59.49
45,600
-0.07(-0.12%)
Feb 14, 2019
59.58
59.59
59.51
59.56
68,736
+0.18(+0.30%)
Feb 13, 2019
59.35
59.42
59.34
59.38
36,812
-0.08(-0.13%)
Feb 12, 2019
59.49
59.52
59.44
59.46
246,800
-0.06(-0.10%)
Feb 11, 2019
59.55
59.55
59.50
59.52
196,599
-0.09(-0.15%)
Feb 08, 2019
59.61
59.64
59.59
59.61
222,700
+0.05(+0.08%)
Feb 07, 2019
59.54
59.61
59.50
59.56
84,513
+0.13(+0.22%)
Feb 06, 2019
59.44
59.46
59.39
59.43
65,714
+0.07(+0.12%)
Feb 05, 2019
59.34
59.42
59.34
59.36
71,342
+0.05(+0.08%)
Feb 04, 2019
59.32
59.33
59.28
59.31
187,734
-0.06(-0.10%)
Feb 01, 2019
59.53
59.53
59.36
59.37
427,600
-0.35(-0.59%)
Jan 31, 2019
59.64
59.76
59.64
59.72
57,138
+0.17(+0.29%)
Jan 30, 2019
59.39
59.58
59.35
59.55
57,598
+0.14(+0.24%)
Jan 29, 2019
59.33
59.42
59.33
59.41
66,470
+0.12(+0.20%)
Jan 28, 2019
59.29
59.34
59.27
59.29
52,786
+0.02(+0.03%)
Jan 25, 2019
59.32
59.32
59.24
59.27
53,400
-0.12(-0.20%)
Jan 24, 2019
59.37
59.43
59.35
59.39
56,384
+0.12(+0.20%)
Jan 23, 2019
59.19
59.30
59.19
59.27
124,089
-0.02(-0.03%)
Jan 22, 2019
59.24
59.34
59.23
59.29
232,881
+0.14(+0.24%)
Jan 18, 2019
59.18
59.25
59.11
59.15
63,300
-0.14(-0.24%)
Jan 17, 2019
59.36
59.36
59.25
59.29
90,893
-0.06(-0.10%)
Jan 16, 2019
59.34
59.36
59.30
59.35
140,548
-0.04(-0.07%)
Jan 15, 2019
59.48
59.48
59.36
59.39
112,465
+0.00(+0.00%)
Jan 14, 2019
59.42
59.46
59.37
59.39
347,883
-0.02(-0.03%)
Jan 11, 2019
59.39
59.44
59.36
59.41
667,700
+0.15(+0.25%)
Jan 10, 2019
59.36
59.41
58.83
59.26
14,428,781
-0.05(-0.08%)
Jan 09, 2019
59.26
59.33
59.23
59.31
166,816
+0.05(+0.08%)
Jan 08, 2019
59.31
59.36
59.24
59.26
192,778
-0.09(-0.15%)
Jan 07, 2019
59.56
59.56
59.35
59.35
146,646
-0.14(-0.24%)
Jan 04, 2019
59.56
59.57
59.46
59.49
324,600
-0.38(-0.63%)
Jan 03, 2019
59.54
59.90
59.53
59.87
1,087,108
+0.36(+0.60%)
Jan 02, 2019
59.44
59.51
59.41
59.51
13,432,731
-0.04(-0.07%)
Dec 31, 2018
59.21
59.55
59.20
59.55
252,000
+0.28(+0.47%)
Dec 28, 2018
59.11
59.28
59.11
59.27
193,000
+0.22(+0.37%)
Dec 27, 2018
59.08
59.19
59.05
59.05
465,810
+0.12(+0.20%)
Dec 26, 2018
59.13
59.17
58.90
58.93
110,143
-0.17(-0.29%)
Dec 24, 2018
59.08
59.12
59.01
59.10
70,300
+0.12(+0.20%)
Dec 21, 2018
58.95
58.98
58.89
58.98
126,400
+0.04(+0.07%)
Dec 20, 2018
59.03
59.03
58.91
58.94
717,740
-0.01(-0.02%)
Dec 19, 2018
58.91
59.06
58.85
58.95
94,961
-0.04(-0.07%)
Dec 18, 2018
58.93
58.99
58.90
58.99
40,063
+0.08(+0.14%)
Dec 17, 2018
58.80
58.92
58.80
58.91
45,524
+0.15(+0.26%)
Dec 14, 2018
58.71
58.80
58.71
58.76
31,400
+0.09(+0.15%)
Dec 13, 2018
58.66
58.70
58.65
58.67
29,085
+0.03(+0.06%)
Dec 12, 2018
58.64
58.69
58.62
58.64
64,909
-0.07(-0.12%)
Dec 11, 2018
58.71
58.82
58.68
58.71
58,724
-0.12(-0.20%)
Dec 10, 2018
58.82
58.90
58.77
58.83
41,666
+0.02(+0.03%)
Dec 07, 2018
58.68
58.82
58.64
58.81
788,200
+0.13(+0.22%)
Dec 06, 2018
58.73
58.87
58.68
58.68
149,862
+0.11(+0.19%)
Dec 04, 2018
58.48
58.61
58.46
58.57
79,000
+0.18(+0.31%)
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
.