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, 2017
59.83
59.89
59.80
59.87
19,997
+0.07(+0.11%)
Mar 30, 2017
59.81
59.83
59.77
59.80
65,258
-0.06(-0.10%)
Mar 29, 2017
59.69
59.87
59.69
59.86
5,581
+0.11(+0.18%)
Mar 28, 2017
59.87
59.89
59.75
59.75
10,644
-0.11(-0.18%)
Mar 27, 2017
59.91
59.92
59.84
59.86
15,951
+0.09(+0.15%)
Mar 24, 2017
59.76
59.84
59.75
59.77
16,114
-0.07(-0.12%)
Mar 23, 2017
59.82
59.84
59.74
59.84
96,554
+0.03(+0.05%)
Mar 22, 2017
59.80
59.87
59.80
59.81
453,837
+0.02(+0.03%)
Mar 21, 2017
59.63
59.79
59.63
59.79
12,453
+0.11(+0.18%)
Mar 20, 2017
59.60
59.69
59.60
59.68
43,917
+0.09(+0.16%)
Mar 17, 2017
59.55
59.64
59.55
59.59
19,978
+0.05(+0.08%)
Mar 16, 2017
59.52
59.58
59.52
59.54
17,402
-0.06(-0.09%)
Mar 15, 2017
59.38
59.60
59.36
59.60
13,148
+0.26(+0.44%)
Mar 14, 2017
59.33
59.40
59.33
59.34
12,815
-0.01(-0.02%)
Mar 13, 2017
59.39
59.41
59.31
59.35
181,514
-0.02(-0.03%)
Mar 10, 2017
59.42
59.42
59.32
59.37
38,065
+0.04(+0.07%)
Mar 09, 2017
59.40
59.41
59.29
59.33
50,894
-0.10(-0.17%)
Mar 08, 2017
59.35
59.55
59.35
59.43
18,981
-0.08(-0.13%)
Mar 07, 2017
59.54
59.54
59.47
59.51
35,049
-0.03(-0.04%)
Mar 06, 2017
59.55
59.59
59.51
59.54
108,568
-0.00(-0.01%)
Mar 03, 2017
59.51
59.57
59.46
59.54
33,159
+0.03(+0.05%)
Mar 02, 2017
59.55
59.56
59.48
59.51
22,100
-0.11(-0.18%)
Mar 01, 2017
59.61
59.63
59.59
59.62
11,827
-0.24(-0.40%)
Feb 28, 2017
59.96
59.99
59.86
59.86
85,758
-0.08(-0.13%)
Feb 27, 2017
59.98
60.02
59.89
59.94
52,181
-0.10(-0.17%)
Feb 24, 2017
59.97
60.08
59.97
60.04
40,582
+0.16(+0.27%)
Feb 23, 2017
59.86
59.92
59.85
59.88
22,052
+0.08(+0.13%)
Feb 22, 2017
59.82
59.85
59.56
59.80
111,681
+0.03(+0.05%)
Feb 21, 2017
59.73
59.84
59.72
59.77
23,157
-0.05(-0.08%)
Feb 17, 2017
59.82
59.82
59.82
0
+0.10(+0.17%)
Feb 16, 2017
59.62
59.76
59.62
59.72
19,683
+0.14(+0.23%)
Feb 15, 2017
59.66
59.66
59.56
59.58
33,612
-0.06(-0.10%)
Feb 14, 2017
59.74
59.76
59.61
59.64
25,199
-0.12(-0.20%)
Feb 13, 2017
59.79
59.79
59.71
59.76
27,045
-0.04(-0.07%)
Feb 10, 2017
59.79
59.83
59.78
59.80
26,584
-0.03(-0.05%)
Feb 09, 2017
59.95
59.97
59.83
59.83
22,941
-0.14(-0.23%)
Feb 08, 2017
59.93
60.00
59.91
59.97
44,049
+0.10(+0.17%)
Feb 07, 2017
59.83
59.93
59.82
59.87
44,002
+0.02(+0.03%)
Feb 06, 2017
59.84
59.89
59.79
59.85
66,050
+0.14(+0.23%)
Feb 03, 2017
59.76
60.91
59.64
59.71
95,444
+0.01(+0.02%)
Feb 02, 2017
59.77
59.80
59.67
59.70
66,947
+0.04(+0.07%)
Feb 01, 2017
59.62
60.93
59.56
59.66
19,506
-0.15(-0.25%)
Jan 31, 2017
59.71
59.85
59.71
59.81
165,926
+0.10(+0.17%)
Jan 30, 2017
59.68
59.75
59.68
59.71
11,037
+0.02(+0.03%)
Jan 27, 2017
59.67
59.72
59.66
59.69
20,120
+0.01(+0.02%)
Jan 26, 2017
59.57
59.68
59.53
59.68
26,580
+0.09(+0.15%)
Jan 25, 2017
59.60
59.65
59.55
59.59
37,533
-0.13(-0.22%)
Jan 24, 2017
59.78
59.80
59.68
59.72
589,471
-0.13(-0.22%)
Jan 23, 2017
59.69
59.95
59.67
59.85
19,724
+0.16(+0.27%)
Jan 20, 2017
59.59
59.72
59.57
59.69
20,890
+0.04(+0.07%)
Jan 19, 2017
59.59
59.66
59.57
59.65
47,035
-0.07(-0.12%)
Jan 18, 2017
59.84
59.86
59.69
59.72
14,523
-0.20(-0.33%)
Jan 17, 2017
59.91
59.94
59.86
59.92
17,635
+0.14(+0.24%)
Jan 13, 2017
59.78
59.78
59.78
0
-0.05(-0.09%)
Jan 12, 2017
59.89
59.92
59.83
59.83
25,523
+0.04(+0.07%)
Jan 11, 2017
59.75
59.91
59.69
59.79
84,880
+0.00(+0.00%)
Jan 10, 2017
59.77
59.82
59.77
59.79
21,976
+0.00(+0.00%)
Jan 09, 2017
59.74
59.82
59.73
59.79
43,008
+0.10(+0.17%)
Jan 06, 2017
59.72
59.75
59.64
59.69
29,923
-0.09(-0.15%)
Jan 05, 2017
59.73
59.83
59.73
59.78
97,303
+0.11(+0.18%)
Jan 04, 2017
59.58
59.67
59.55
59.67
51,239
+0.05(+0.08%)
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
.