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 (%)
Sep 20, 2019
62.28
62.28
62.28
0
+0.19(+0.31%)
Sep 19, 2019
62.16
62.17
62.08
62.09
51,507
+0.03(+0.05%)
Sep 18, 2019
62.20
62.27
62.02
62.06
132,941
-0.02(-0.03%)
Sep 17, 2019
62.01
62.11
61.94
62.08
374,202
+0.13(+0.21%)
Sep 16, 2019
61.90
61.99
61.88
61.95
846,159
+0.19(+0.31%)
Sep 13, 2019
62.01
62.03
61.76
61.76
16,290,500
-0.41(-0.66%)
Sep 12, 2019
62.36
62.39
62.11
62.17
81,087
-0.11(-0.18%)
Sep 11, 2019
62.28
62.34
62.26
62.28
126,656
-0.04(-0.06%)
Sep 10, 2019
62.55
62.58
62.30
62.32
67,076
-0.31(-0.49%)
Sep 09, 2019
62.67
62.70
62.61
62.63
140,775
-0.21(-0.33%)
Sep 06, 2019
62.84
62.90
62.80
62.84
154,800
+0.01(+0.02%)
Sep 05, 2019
62.95
62.96
62.74
62.83
147,361
-0.35(-0.55%)
Sep 04, 2019
63.08
63.21
63.07
63.18
161,908
+0.08(+0.13%)
Sep 03, 2019
63.00
63.21
62.93
63.10
337,816
+0.03(+0.05%)
Aug 30, 2019
62.98
63.08
62.95
63.07
118,900
+0.03(+0.05%)
Aug 29, 2019
63.10
63.10
62.95
63.04
100,763
-0.09(-0.14%)
Aug 28, 2019
63.18
63.20
63.12
63.13
307,869
+0.02(+0.03%)
Aug 27, 2019
63.00
63.12
62.98
63.11
81,401
+0.15(+0.24%)
Aug 26, 2019
63.00
63.05
62.90
62.96
69,027
-0.03(-0.05%)
Aug 23, 2019
62.74
63.03
62.74
62.99
113,100
+0.27(+0.43%)
Aug 22, 2019
62.71
62.85
62.69
62.72
74,485
-0.08(-0.13%)
Aug 21, 2019
62.82
62.91
62.77
62.80
72,037
-0.12(-0.19%)
Aug 20, 2019
62.90
62.95
62.89
62.92
93,928
+0.16(+0.25%)
Aug 19, 2019
62.74
62.83
62.74
62.76
79,249
-0.20(-0.32%)
Aug 16, 2019
62.89
62.96
62.78
62.96
146,200
-0.07(-0.11%)
Aug 15, 2019
62.79
63.06
62.77
63.03
151,240
+0.29(+0.46%)
Aug 14, 2019
62.71
62.78
62.68
62.74
98,682
+0.26(+0.42%)
Aug 13, 2019
62.67
62.67
62.39
62.48
86,138
-0.21(-0.33%)
Aug 12, 2019
62.60
62.74
62.58
62.69
109,655
+0.25(+0.40%)
Aug 09, 2019
62.52
62.57
62.41
62.44
148,200
-0.11(-0.18%)
Aug 08, 2019
62.42
62.55
62.25
62.55
584,470
+0.04(+0.06%)
Aug 07, 2019
62.83
62.84
62.51
62.51
138,367
+0.00(+0.00%)
Aug 06, 2019
62.39
62.54
62.36
62.51
175,153
+0.06(+0.10%)
Aug 05, 2019
62.38
62.52
62.35
62.45
145,910
+0.35(+0.56%)
Aug 02, 2019
62.03
62.12
61.99
62.10
103,100
+0.08(+0.13%)
Aug 01, 2019
61.61
62.08
61.59
62.02
191,251
+0.36(+0.58%)
Jul 31, 2019
61.61
61.70
61.41
61.66
115,447
+0.06(+0.10%)
Jul 30, 2019
61.61
61.61
61.54
61.60
1,035,857
+0.01(+0.02%)
Jul 29, 2019
61.59
61.62
61.56
61.59
93,708
+0.05(+0.08%)
Jul 26, 2019
61.53
61.55
61.48
61.54
171,000
-0.02(-0.03%)
Jul 25, 2019
61.58
61.58
61.48
61.56
71,643
-0.05(-0.08%)
Jul 24, 2019
61.63
61.66
61.60
61.61
80,288
+0.01(+0.02%)
Jul 23, 2019
61.62
61.66
61.56
61.60
74,711
-0.05(-0.08%)
Jul 22, 2019
61.70
61.70
61.63
61.65
63,357
+0.02(+0.03%)
Jul 19, 2019
61.61
61.66
61.59
61.63
78,000
-0.10(-0.16%)
Jul 18, 2019
61.55
61.75
61.53
61.73
81,213
+0.16(+0.26%)
Jul 17, 2019
61.47
61.59
61.47
61.57
137,593
+0.17(+0.28%)
Jul 16, 2019
61.36
61.41
61.31
61.40
97,500
-0.10(-0.16%)
Jul 15, 2019
61.45
61.50
61.44
61.50
76,528
+0.10(+0.16%)
Jul 12, 2019
61.36
61.43
61.34
61.40
67,000
+0.04(+0.07%)
Jul 11, 2019
61.50
61.53
61.34
61.36
425,465
-0.19(-0.31%)
Jul 10, 2019
61.52
61.58
61.46
61.55
97,989
+0.11(+0.18%)
Jul 09, 2019
61.49
61.49
61.40
61.44
69,118
-0.04(-0.07%)
Jul 08, 2019
61.59
61.61
61.48
61.48
78,496
-0.04(-0.07%)
Jul 05, 2019
61.54
61.55
61.44
61.52
213,600
-0.31(-0.50%)
Jul 03, 2019
61.81
61.86
61.81
61.83
86,800
+0.06(+0.11%)
Jul 02, 2019
61.66
61.80
61.66
61.77
233,420
+0.13(+0.22%)
Jul 01, 2019
61.70
61.71
61.57
61.63
242,251
-0.17(-0.28%)
Jun 28, 2019
61.74
61.84
61.73
61.80
111,400
+0.01(+0.02%)
Jun 27, 2019
61.72
61.81
61.69
61.79
100,372
+0.13(+0.21%)
Jun 26, 2019
61.79
61.79
61.64
61.66
78,054
-0.20(-0.32%)
Jun 25, 2019
61.84
61.91
61.78
61.86
97,256
+0.06(+0.10%)
Jun 24, 2019
61.71
61.81
61.71
61.80
104,178
+0.18(+0.29%)
Jun 21, 2019
61.68
61.69
61.58
61.62
99,700
-0.17(-0.28%)
Jun 20, 2019
61.84
61.92
61.77
61.79
113,937
+0.08(+0.13%)
Jun 19, 2019
61.44
61.75
61.42
61.71
105,821
+0.15(+0.24%)
Jun 18, 2019
61.67
61.67
61.51
61.56
151,829
+0.06(+0.11%)
Jun 17, 2019
61.48
61.53
61.45
61.50
116,329
+0.02(+0.03%)
Jun 14, 2019
61.45
61.53
61.45
61.48
123,700
-0.03(-0.05%)
Jun 13, 2019
61.44
61.54
61.41
61.51
71,090
+0.13(+0.21%)
Jun 12, 2019
61.30
61.40
61.30
61.38
118,542
+0.12(+0.20%)
Jun 11, 2019
61.21
61.29
61.20
61.26
99,743
-0.01(-0.02%)
Jun 10, 2019
61.31
61.34
61.24
61.27
297,229
-0.18(-0.29%)
Jun 07, 2019
61.53
61.55
61.40
61.45
73,700
+0.15(+0.24%)
Jun 06, 2019
61.35
61.44
61.29
61.30
1,738,784
-0.07(-0.11%)
Jun 05, 2019
61.44
61.49
61.34
61.37
2,603,844
+0.05(+0.08%)
Jun 04, 2019
61.28
61.38
61.22
61.32
954,934
-0.13(-0.21%)
Jun 03, 2019
61.31
61.52
61.26
61.45
15,228,636
+0.12(+0.20%)
May 31, 2019
61.17
61.36
61.15
61.33
125,800
+0.32(+0.52%)
May 30, 2019
60.90
61.03
60.84
61.01
55,885
+0.13(+0.21%)
May 29, 2019
61.00
61.03
60.88
60.88
55,731
+0.01(+0.02%)
May 28, 2019
60.82
60.89
60.78
60.87
50,168
+0.15(+0.25%)
May 24, 2019
60.72
60.75
60.67
60.72
31,500
-0.01(-0.02%)
May 23, 2019
60.57
60.82
60.57
60.73
21,625
+0.24(+0.40%)
May 22, 2019
60.41
60.51
60.41
60.49
42,134
+0.13(+0.22%)
May 21, 2019
60.40
60.40
60.34
60.35
38,801
-0.09(-0.14%)
May 20, 2019
60.48
60.52
60.41
60.44
63,779
-0.04(-0.07%)
May 17, 2019
60.56
60.56
60.46
60.48
49,000
+0.01(+0.02%)
May 16, 2019
60.46
60.51
60.44
60.47
35,659
-0.07(-0.12%)
May 15, 2019
60.62
60.62
60.50
60.54
97,020
+0.11(+0.18%)
May 14, 2019
60.44
60.44
60.38
60.43
53,993
-0.05(-0.08%)
May 13, 2019
60.43
60.48
60.40
60.48
44,622
+0.27(+0.45%)
May 10, 2019
60.28
60.34
60.21
60.21
98,100
-0.04(-0.07%)
May 09, 2019
60.27
60.35
60.21
60.25
28,055
+0.11(+0.19%)
May 08, 2019
60.27
60.27
60.11
60.14
112,113
-0.06(-0.10%)
May 07, 2019
60.17
60.24
60.17
60.20
212,179
+0.11(+0.19%)
May 06, 2019
60.15
60.15
60.08
60.09
80,707
+0.13(+0.21%)
May 03, 2019
59.97
60.02
59.93
59.96
239,300
+0.04(+0.07%)
May 02, 2019
60.00
60.01
59.91
59.92
41,835
-0.13(-0.22%)
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
.