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, 2018
58.39
58.44
58.37
58.40
34,233
+0.01(+0.02%)
Apr 27, 2018
58.38
58.40
58.37
58.39
28,409
+0.07(+0.12%)
Apr 26, 2018
58.33
58.33
58.30
58.32
21,851
+0.03(+0.05%)
Apr 25, 2018
58.26
58.30
58.25
58.29
33,207
-0.03(-0.05%)
Apr 24, 2018
58.29
58.34
58.28
58.32
42,677
-0.01(-0.02%)
Apr 23, 2018
58.30
58.33
58.29
58.33
15,539
-0.01(-0.02%)
Apr 20, 2018
58.41
58.42
58.34
58.34
122,460
-0.12(-0.21%)
Apr 19, 2018
58.42
58.46
58.39
58.46
26,490
-0.03(-0.05%)
Apr 18, 2018
58.51
58.53
58.47
58.49
32,868
-0.08(-0.14%)
Apr 17, 2018
58.53
58.60
58.53
58.57
228,555
-0.02(-0.03%)
Apr 16, 2018
58.51
58.59
58.51
58.59
43,746
-0.02(-0.03%)
Apr 13, 2018
58.58
58.64
58.58
58.61
27,959
+0.01(+0.02%)
Apr 12, 2018
58.66
58.69
58.56
58.60
44,068
-0.10(-0.17%)
Apr 11, 2018
58.70
58.73
58.67
58.70
25,192
+0.03(+0.05%)
Apr 10, 2018
58.67
58.72
58.63
58.67
106,813
-0.06(-0.10%)
Apr 09, 2018
58.71
58.74
58.67
58.73
31,341
-0.02(-0.04%)
Apr 06, 2018
58.69
58.75
58.67
58.75
29,750
+0.14(+0.24%)
Apr 05, 2018
58.67
58.67
58.60
58.61
22,478
-0.04(-0.07%)
Apr 04, 2018
58.76
58.77
58.65
58.65
479,121
-0.05(-0.09%)
Apr 03, 2018
58.72
58.73
58.68
58.70
43,082
-0.07(-0.12%)
Apr 02, 2018
58.77
58.82
58.71
58.77
51,325
-0.04(-0.07%)
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%)
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
.