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 (%)
Mar 31, 2009
58.67
59.05
58.40
58.86
38,112
+0.01(+0.02%)
Mar 30, 2009
58.84
58.87
58.69
58.85
20,697
+0.30(+0.51%)
Mar 26, 2009
58.72
58.73
58.41
58.55
40,947
-0.03(-0.05%)
Mar 25, 2009
58.54
58.80
58.42
58.58
38,419
-0.08(-0.14%)
Mar 24, 2009
58.43
58.92
58.43
58.66
31,255
-0.18(-0.31%)
Mar 23, 2009
58.85
59.01
58.73
58.84
41,232
+0.01(+0.02%)
Mar 20, 2009
58.88
59.07
58.73
58.83
28,100
-0.08(-0.14%)
Mar 19, 2009
58.54
60.17
58.54
58.91
31,040
-0.05(-0.08%)
Mar 18, 2009
58.15
59.20
58.03
58.96
27,493
+0.97(+1.67%)
Mar 17, 2009
58.22
58.22
57.97
57.99
35,997
-0.07(-0.12%)
Mar 16, 2009
58.16
59.38
57.96
58.06
31,871
-0.04(-0.07%)
Mar 13, 2009
58.18
58.36
58.02
58.10
0
+0.05(+0.09%)
Mar 12, 2009
58.27
58.33
58.02
58.05
36,001
-0.12(-0.21%)
Mar 11, 2009
58.04
58.18
57.85
58.17
19,380
+0.19(+0.33%)
Mar 10, 2009
57.89
58.21
57.89
57.98
17,689
-0.29(-0.50%)
Mar 09, 2009
57.97
58.28
57.97
58.27
17,814
+0.24(+0.41%)
Mar 06, 2009
58.39
58.45
58.03
58.03
0
-0.35(-0.60%)
Mar 05, 2009
58.37
58.40
58.01
58.38
23,589
+0.34(+0.59%)
Mar 04, 2009
58.17
58.17
57.78
58.04
42,041
-0.33(-0.57%)
Mar 02, 2009
58.29
58.40
58.15
58.37
19,479
+0.26(+0.45%)
Feb 27, 2009
58.26
58.26
57.96
58.11
0
-0.01(-0.02%)
Feb 26, 2009
58.18
58.18
57.75
58.12
18,373
+0.05(+0.09%)
Feb 25, 2009
58.31
58.43
58.05
58.07
32,204
+0.07(+0.12%)
Feb 24, 2009
58.57
58.70
58.00
58.00
26,841
-0.37(-0.63%)
Feb 23, 2009
58.49
58.55
58.00
58.37
21,030
-0.19(-0.32%)
Feb 20, 2009
58.66
58.75
58.24
58.56
32,216
+0.10(+0.17%)
Feb 19, 2009
58.44
58.61
58.31
58.46
23,443
-0.19(-0.32%)
Feb 18, 2009
58.84
58.84
58.35
58.65
21,793
-0.25(-0.42%)
Feb 17, 2009
58.76
58.90
58.73
58.90
20,362
+0.43(+0.74%)
Feb 13, 2009
58.56
58.56
58.29
58.47
14,217
-0.21(-0.36%)
Feb 12, 2009
58.74
58.77
58.52
58.68
23,410
+0.09(+0.15%)
Feb 11, 2009
58.58
58.74
58.57
58.59
31,732
+0.29(+0.50%)
Feb 10, 2009
58.38
58.42
57.97
58.30
16,174
+0.44(+0.76%)
Feb 09, 2009
58.22
58.22
57.81
57.86
34,899
-0.35(-0.60%)
Feb 06, 2009
58.35
58.75
57.88
58.21
34,312
-0.06(-0.10%)
Feb 05, 2009
58.39
58.47
58.15
58.27
22,118
+0.02(+0.03%)
Feb 04, 2009
58.41
58.41
58.04
58.25
20,523
+0.16(+0.28%)
Feb 03, 2009
58.63
58.63
58.09
58.09
23,463
-0.63(-1.07%)
Feb 02, 2009
58.50
58.72
58.32
58.72
35,460
+0.29(+0.50%)
Jan 30, 2009
58.75
58.76
58.29
58.43
0
-0.14(-0.24%)
Jan 29, 2009
58.85
58.85
58.29
58.57
32,409
-0.24(-0.41%)
Jan 28, 2009
59.11
59.11
58.50
58.81
17,203
-0.25(-0.42%)
Jan 27, 2009
58.93
59.11
58.76
59.06
34,327
+0.30(+0.51%)
Jan 26, 2009
58.97
58.97
58.58
58.76
16,636
-0.11(-0.19%)
Jan 23, 2009
59.02
59.02
58.70
58.87
17,906
-0.14(-0.24%)
Jan 22, 2009
59.12
59.12
58.83
59.01
31,080
+0.00(+0.00%)
Jan 21, 2009
59.26
59.26
58.73
59.01
19,827
-0.28(-0.47%)
Jan 20, 2009
58.96
59.29
58.85
59.29
23,475
-0.11(-0.19%)
Jan 16, 2009
59.30
59.49
59.03
59.40
20,532
-0.17(-0.29%)
Jan 15, 2009
59.59
59.63
59.32
59.57
22,328
-0.04(-0.07%)
Jan 14, 2009
59.58
59.66
59.32
59.61
23,975
+0.15(+0.25%)
Jan 13, 2009
59.27
59.46
59.10
59.46
14,430
+0.03(+0.05%)
Jan 12, 2009
59.24
59.44
59.24
59.43
22,623
+0.15(+0.25%)
Jan 09, 2009
59.10
59.36
59.10
59.28
42,051
+0.13(+0.22%)
Jan 08, 2009
58.98
59.17
58.98
59.15
27,396
+0.05(+0.08%)
Jan 07, 2009
59.07
59.16
58.72
59.10
48,098
+0.22(+0.38%)
Jan 06, 2009
58.77
59.08
58.52
58.88
66,481
-0.02(-0.04%)
Jan 05, 2009
59.14
59.14
57.24
58.90
156,597
-0.10(-0.17%)
Jan 02, 2009
59.60
59.62
58.86
59.00
0
-0.32(-0.54%)
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
.