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 29, 2018
58.81
58.81
58.81
0
+0.05(+0.09%)
Mar 28, 2018
58.87
58.87
58.72
58.76
153,328
-0.03(-0.05%)
Mar 27, 2018
58.64
58.79
58.64
58.79
69,000
+0.15(+0.26%)
Mar 26, 2018
58.65
58.71
58.62
58.64
82,153
-0.07(-0.12%)
Mar 23, 2018
58.65
58.72
58.63
58.71
36,567
+0.03(+0.05%)
Mar 22, 2018
58.66
58.73
58.60
58.68
40,674
+0.12(+0.20%)
Mar 21, 2018
58.47
58.58
58.46
58.56
76,828
+0.04(+0.07%)
Mar 20, 2018
58.48
58.58
58.48
58.52
29,781
-0.07(-0.12%)
Mar 19, 2018
58.54
58.68
58.54
58.59
34,480
-0.01(-0.02%)
Mar 16, 2018
58.64
58.64
58.57
58.60
42,355
-0.06(-0.10%)
Mar 15, 2018
58.71
58.71
58.63
58.66
38,413
-0.02(-0.03%)
Mar 14, 2018
58.68
58.68
58.64
58.68
33,176
+0.02(+0.03%)
Mar 13, 2018
58.65
58.68
58.60
58.66
20,277
+0.07(+0.12%)
Mar 12, 2018
58.53
58.61
58.53
58.59
46,043
+0.06(+0.10%)
Mar 09, 2018
58.53
58.57
58.50
58.53
63,459
-0.06(-0.11%)
Mar 08, 2018
58.63
58.63
58.56
58.60
32,460
+0.06(+0.10%)
Mar 07, 2018
58.54
58.54
34,038
-0.02(-0.03%)
Mar 06, 2018
58.52
58.61
58.52
58.56
74,564
+0.01(+0.02%)
Mar 05, 2018
58.61
58.69
58.51
58.55
42,757
-0.02(-0.04%)
Mar 02, 2018
58.70
58.70
58.54
58.57
32,695
-0.09(-0.15%)
Mar 01, 2018
58.54
58.68
58.54
58.66
38,357
+0.06(+0.10%)
Feb 28, 2018
58.62
58.62
58.48
58.60
39,189
+0.04(+0.07%)
Feb 27, 2018
58.67
58.68
58.49
58.56
45,781
-0.08(-0.14%)
Feb 26, 2018
58.65
58.70
58.63
58.64
53,714
+0.03(+0.05%)
Feb 23, 2018
58.57
58.65
58.57
58.61
52,745
+0.07(+0.12%)
Feb 22, 2018
58.50
58.54
58.50
58.54
89,610
+0.09(+0.15%)
Feb 21, 2018
58.57
58.58
58.44
58.45
36,017
-0.07(-0.11%)
Feb 20, 2018
58.53
58.55
58.46
58.52
65,901
-0.04(-0.07%)
Feb 16, 2018
58.56
58.56
58.56
0
+0.05(+0.08%)
Feb 15, 2018
58.48
58.58
58.48
58.52
564,158
+0.02(+0.03%)
Feb 14, 2018
58.66
58.66
58.45
58.50
80,491
-0.21(-0.36%)
Feb 13, 2018
58.69
58.72
58.67
58.71
62,091
+0.04(+0.07%)
Feb 12, 2018
59.00
59.00
58.57
58.67
48,071
-0.06(-0.10%)
Feb 09, 2018
58.72
58.85
58.64
58.73
63,295
-0.01(-0.02%)
Feb 08, 2018
58.68
58.72
58.37
58.74
107,172
+0.08(+0.13%)
Feb 07, 2018
58.74
58.78
58.62
58.66
187,142
-0.09(-0.14%)
Feb 06, 2018
58.87
58.88
58.73
58.75
163,312
-0.08(-0.14%)
Feb 05, 2018
58.66
58.86
58.60
58.83
46,116
+0.20(+0.34%)
Feb 02, 2018
58.61
58.66
58.55
58.63
114,096
-0.04(-0.07%)
Feb 01, 2018
58.82
58.82
58.65
58.67
78,903
-0.17(-0.30%)
Jan 31, 2018
58.87
58.88
58.80
58.84
80,695
-0.04(-0.07%)
Jan 30, 2018
58.96
58.96
58.87
58.88
73,047
-0.03(-0.04%)
Jan 29, 2018
58.89
58.92
58.84
58.91
154,659
-0.04(-0.07%)
Jan 26, 2018
58.96
59.00
58.92
58.95
84,476
-0.12(-0.20%)
Jan 25, 2018
58.95
59.07
58.95
59.06
136,926
+0.04(+0.08%)
Jan 24, 2018
59.03
59.09
58.99
59.02
180,779
-0.03(-0.05%)
Jan 23, 2018
59.09
59.10
59.01
59.05
229,582
+0.06(+0.10%)
Jan 22, 2018
59.06
59.06
58.97
58.99
80,696
+0.02(+0.03%)
Jan 19, 2018
59.05
59.06
58.95
58.97
69,358
-0.10(-0.17%)
Jan 18, 2018
59.06
59.12
59.04
59.07
64,862
-0.04(-0.07%)
Jan 17, 2018
59.18
59.19
59.10
59.11
71,239
-0.07(-0.12%)
Jan 16, 2018
59.23
59.26
59.15
59.18
91,324
-0.00(-0.00%)
Jan 12, 2018
59.18
59.18
59.18
0
-0.03(-0.05%)
Jan 11, 2018
59.24
59.26
59.17
59.21
66,605
+0.02(+0.04%)
Jan 10, 2018
59.10
59.26
59.10
59.19
143,905
+0.00(+0.00%)
Jan 09, 2018
59.32
59.32
59.17
59.19
58,243
-0.08(-0.14%)
Jan 08, 2018
59.37
59.37
59.26
59.27
74,587
-0.03(-0.05%)
Jan 05, 2018
59.34
59.38
59.27
59.30
56,645
+0.00(+0.00%)
Jan 04, 2018
59.34
59.37
59.27
59.30
72,509
-0.04(-0.07%)
Jan 03, 2018
59.39
59.43
59.31
59.34
134,098
+0.00(+0.00%)
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
.