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 (%)
Apr 30, 2010
57.68
57.84
57.68
57.84
9,162
+0.15(+0.26%)
Apr 29, 2010
57.64
57.70
57.57
57.69
18,219
+0.10(+0.18%)
Apr 28, 2010
57.67
57.70
57.55
57.59
11,795
-0.14(-0.25%)
Apr 27, 2010
57.56
57.78
57.56
57.73
16,060
+0.28(+0.49%)
Apr 26, 2010
57.45
57.53
57.43
57.45
16,293
+0.06(+0.10%)
Apr 23, 2010
57.40
57.46
57.36
57.39
18,405
-0.14(-0.24%)
Apr 22, 2010
57.58
57.70
57.49
57.53
9,058
-0.03(-0.06%)
Apr 21, 2010
57.55
57.63
57.47
57.56
11,430
+0.03(+0.04%)
Apr 20, 2010
57.53
57.54
57.43
57.54
7,278
-0.02(-0.03%)
Apr 19, 2010
57.60
57.61
57.51
57.56
38,863
-0.06(-0.10%)
Apr 16, 2010
57.46
57.63
57.45
57.62
15,464
+0.22(+0.38%)
Apr 15, 2010
57.31
57.46
57.31
57.40
16,686
+0.07(+0.12%)
Apr 14, 2010
57.46
57.46
57.32
57.33
17,289
-0.05(-0.09%)
Apr 13, 2010
57.49
57.49
57.34
57.38
13,099
+0.03(+0.05%)
Apr 12, 2010
57.29
57.43
57.29
57.35
22,844
+0.03(+0.05%)
Apr 09, 2010
57.25
57.32
57.17
57.32
7,048
+0.02(+0.03%)
Apr 08, 2010
57.31
57.38
57.22
57.30
10,696
+0.03(+0.05%)
Apr 07, 2010
57.11
57.34
57.10
57.27
30,790
+0.20(+0.35%)
Apr 06, 2010
57.07
57.17
57.05
57.07
128,228
+0.06(+0.10%)
Apr 05, 2010
57.06
57.15
56.97
57.01
20,815
-0.33(-0.57%)
Apr 01, 2010
57.30
57.34
57.34
57.34
62,900
-0.18(-0.31%)
Mar 31, 2010
57.44
57.54
57.43
57.52
16,091
+0.08(+0.14%)
Mar 30, 2010
57.34
57.45
57.33
57.44
134,525
+0.03(+0.05%)
Mar 29, 2010
57.38
57.44
57.33
57.41
18,397
+0.04(+0.08%)
Mar 26, 2010
57.24
57.43
57.24
57.37
14,917
+0.03(+0.05%)
Mar 25, 2010
57.38
57.40
57.22
57.34
17,074
+0.01(+0.02%)
Mar 24, 2010
57.55
57.55
57.33
57.33
12,945
-0.31(-0.54%)
Mar 23, 2010
57.68
57.75
57.64
57.64
23,319
-0.02(-0.03%)
Mar 22, 2010
57.75
57.75
57.64
57.66
13,097
+0.07(+0.13%)
Mar 19, 2010
57.67
57.72
57.59
57.59
8,165
-0.13(-0.23%)
Mar 18, 2010
57.78
57.78
57.66
57.72
14,957
-0.05(-0.08%)
Mar 17, 2010
57.81
57.81
57.71
57.77
9,646
-0.02(-0.04%)
Mar 16, 2010
57.70
57.81
57.66
57.79
32,162
+0.17(+0.30%)
Mar 15, 2010
57.68
57.70
57.62
57.62
29,683
+0.00(+0.01%)
Mar 12, 2010
57.58
57.69
57.50
57.62
14,866
+0.04(+0.06%)
Mar 11, 2010
57.59
57.67
57.57
57.58
8,464
-0.13(-0.23%)
Mar 10, 2010
57.63
57.71
57.61
57.71
20,815
-0.01(-0.02%)
Mar 09, 2010
57.72
57.81
57.68
57.72
14,506
+0.06(+0.10%)
Mar 08, 2010
57.62
57.72
57.62
57.66
17,193
-0.03(-0.05%)
Mar 05, 2010
57.70
57.77
57.66
57.69
12,631
-0.12(-0.21%)
Mar 04, 2010
57.85
57.88
57.77
57.81
187,729
+0.08(+0.14%)
Mar 03, 2010
57.80
57.91
57.73
57.73
204,380
-0.19(-0.33%)
Mar 02, 2010
57.84
57.92
57.76
57.92
10,891
+0.03(+0.05%)
Mar 01, 2010
57.81
57.92
57.81
57.89
42,684
+0.01(+0.02%)
Feb 26, 2010
57.92
58.01
57.84
57.88
12,553
-0.02(-0.03%)
Feb 25, 2010
57.92
57.92
57.81
57.90
9,458
+0.19(+0.33%)
Feb 24, 2010
57.75
57.81
57.69
57.71
15,302
+0.03(+0.05%)
Feb 23, 2010
57.60
57.79
57.55
57.68
40,741
+0.13(+0.23%)
Feb 22, 2010
57.55
57.56
57.48
57.55
7,775
+0.04(+0.07%)
Feb 19, 2010
57.47
57.56
57.40
57.51
18,686
-0.02(-0.03%)
Feb 18, 2010
57.72
57.72
57.49
57.53
9,648
-0.10(-0.17%)
Feb 17, 2010
57.77
57.79
57.62
57.63
12,400
-0.15(-0.26%)
Feb 16, 2010
57.63
57.85
57.63
57.78
10,308
+0.00(+0.00%)
Feb 12, 2010
57.73
57.78
57.78
57.78
33,000
+0.11(+0.19%)
Feb 11, 2010
57.65
57.72
57.57
57.67
20,854
-0.07(-0.12%)
Feb 10, 2010
57.82
57.83
57.63
57.74
12,500
+0.03(+0.05%)
Feb 09, 2010
57.91
57.95
57.71
57.71
52,941
-0.20(-0.34%)
Feb 08, 2010
57.96
57.96
57.83
57.91
8,804
-0.01(-0.02%)
Feb 05, 2010
57.80
58.03
57.80
57.92
30,021
+0.11(+0.18%)
Feb 04, 2010
57.80
57.87
57.70
57.81
13,106
+0.22(+0.39%)
Feb 03, 2010
57.63
57.69
57.55
57.59
41,536
-0.19(-0.33%)
Feb 02, 2010
57.67
57.79
57.63
57.78
225,229
+0.04(+0.07%)
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
.