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, 2019
60.31
60.40
60.31
60.40
117,100
-0.08(-0.13%)
Mar 28, 2019
60.48
60.50
60.42
60.48
50,430
-0.03(-0.05%)
Mar 27, 2019
60.52
60.61
60.48
60.51
44,565
+0.12(+0.20%)
Mar 26, 2019
60.34
60.44
60.31
60.39
70,623
-0.03(-0.05%)
Mar 25, 2019
60.31
60.48
60.27
60.42
47,463
+0.15(+0.25%)
Mar 22, 2019
60.14
60.30
60.14
60.27
67,600
+0.31(+0.51%)
Mar 21, 2019
60.02
60.03
59.94
59.96
45,149
-0.02(-0.03%)
Mar 20, 2019
59.75
60.01
59.75
59.98
154,839
+0.27(+0.45%)
Mar 19, 2019
59.69
59.74
59.68
59.71
36,214
-0.04(-0.07%)
Mar 18, 2019
59.76
59.80
59.72
59.75
68,002
-0.02(-0.03%)
Mar 15, 2019
59.80
59.82
59.74
59.77
100,600
+0.08(+0.13%)
Mar 14, 2019
59.72
59.73
59.65
59.69
42,634
-0.03(-0.05%)
Mar 13, 2019
59.70
59.74
59.67
59.72
32,262
+0.01(+0.02%)
Mar 12, 2019
59.65
59.75
59.65
59.71
41,150
+0.09(+0.15%)
Mar 11, 2019
59.67
59.67
59.60
59.62
55,219
-0.03(-0.05%)
Mar 08, 2019
59.62
59.68
59.61
59.65
52,200
+0.06(+0.10%)
Mar 07, 2019
59.55
59.63
59.55
59.59
43,712
+0.14(+0.24%)
Mar 06, 2019
59.37
59.46
59.35
59.45
69,059
+0.10(+0.17%)
Mar 05, 2019
59.28
59.35
59.23
59.35
37,716
+0.03(+0.05%)
Mar 04, 2019
59.27
59.35
59.23
59.32
61,027
+0.11(+0.19%)
Mar 01, 2019
59.25
59.30
59.20
59.21
114,100
-0.25(-0.42%)
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%)
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
.