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 (%)
May 31, 2013
60.35
60.35
60.16
60.22
17,607
-0.08(-0.13%)
May 30, 2013
60.30
60.33
60.27
60.30
8,744
+0.03(+0.05%)
May 29, 2013
60.23
60.29
60.21
60.27
30,548
+0.04(+0.07%)
May 28, 2013
60.55
60.70
60.23
60.23
4,601
-0.21(-0.35%)
May 24, 2013
60.49
60.51
60.42
60.44
25,264
-0.06(-0.10%)
May 23, 2013
60.49
60.57
60.45
60.50
7,131
+0.02(+0.04%)
May 22, 2013
60.60
60.64
60.44
60.48
6,363
-0.12(-0.21%)
May 21, 2013
60.54
60.60
60.54
60.60
3,417
+0.04(+0.07%)
May 20, 2013
60.59
60.61
60.56
60.56
4,458
-0.03(-0.05%)
May 17, 2013
60.66
60.66
60.55
60.59
6,359
-0.08(-0.13%)
May 16, 2013
60.62
60.70
60.61
60.67
10,135
+0.10(+0.17%)
May 15, 2013
60.57
60.59
60.57
60.57
1,899
-0.03(-0.04%)
May 13, 2013
60.58
60.61
60.56
60.59
8,641
-0.04(-0.06%)
May 10, 2013
60.68
60.69
60.59
60.63
5,986
-0.11(-0.19%)
May 09, 2013
60.79
60.81
60.74
60.74
7,769
-0.01(-0.01%)
May 08, 2013
60.75
60.77
60.74
60.75
28,494
+0.00(+0.00%)
May 07, 2013
60.72
60.75
60.72
60.75
1,128
-0.02(-0.03%)
May 06, 2013
60.78
60.79
60.74
60.77
7,879
-0.03(-0.04%)
May 03, 2013
60.86
60.95
60.77
60.80
8,988
-0.15(-0.25%)
May 02, 2013
60.95
60.96
60.92
60.95
3,828
+0.03(+0.05%)
May 01, 2013
60.96
60.96
60.92
60.92
5,424
-0.04(-0.07%)
Apr 30, 2013
61.01
61.01
60.93
60.96
4,689
+0.02(+0.03%)
Apr 29, 2013
60.99
60.99
60.94
60.94
11,590
+0.02(+0.03%)
Apr 26, 2013
60.91
60.94
60.86
60.92
5,109
+0.06(+0.10%)
Apr 25, 2013
60.87
60.87
60.85
60.86
3,733
-0.03(-0.05%)
Apr 24, 2013
60.90
60.90
60.88
60.89
6,283
+0.02(+0.03%)
Apr 23, 2013
60.89
60.90
60.87
60.87
39,793
+0.00(+0.01%)
Apr 22, 2013
60.87
60.90
60.86
60.87
8,822
-0.01(-0.02%)
Apr 19, 2013
60.85
60.88
60.85
60.88
1,624
+0.01(+0.02%)
Apr 18, 2013
60.88
60.91
60.87
60.87
10,212
-0.03(-0.05%)
Apr 17, 2013
60.85
60.90
60.85
60.90
57,134
+0.06(+0.10%)
Apr 16, 2013
60.82
60.86
60.82
60.84
6,742
-0.03(-0.06%)
Apr 15, 2013
60.86
60.90
60.84
60.87
4,253
+0.02(+0.04%)
Apr 12, 2013
60.80
60.85
60.80
60.85
13,999
+0.07(+0.12%)
Apr 11, 2013
60.77
60.79
60.75
60.78
8,602
+0.04(+0.06%)
Apr 10, 2013
60.76
60.79
60.74
60.74
35,920
-0.08(-0.13%)
Apr 09, 2013
60.86
60.86
60.82
60.82
5,117
-0.01(-0.01%)
Apr 08, 2013
60.85
60.86
60.83
60.83
3,375
-0.04(-0.07%)
Apr 05, 2013
60.86
60.91
60.86
60.87
11,314
+0.03(+0.05%)
Apr 04, 2013
60.79
60.85
60.79
60.84
6,514
+0.08(+0.13%)
Apr 03, 2013
60.67
60.79
60.67
60.76
14,441
+0.09(+0.15%)
Apr 02, 2013
60.67
60.71
60.66
60.67
15,466
-0.03(-0.05%)
Apr 01, 2013
60.70
60.75
60.69
60.70
21,976
-0.03(-0.05%)
Mar 28, 2013
60.71
60.80
60.71
60.73
22,134
-0.05(-0.08%)
Mar 27, 2013
60.74
60.78
60.74
60.78
7,183
+0.10(+0.16%)
Mar 26, 2013
60.62
60.70
60.62
60.68
12,549
+0.00(+0.01%)
Mar 25, 2013
60.64
60.69
60.62
60.68
14,286
+0.01(+0.01%)
Mar 22, 2013
60.62
60.67
60.62
60.67
7,386
+0.01(+0.02%)
Mar 21, 2013
60.65
60.67
60.63
60.66
9,243
+0.05(+0.08%)
Mar 20, 2013
60.62
60.66
60.61
60.61
38,975
-0.06(-0.10%)
Mar 19, 2013
60.65
60.70
60.65
60.67
11,258
+0.06(+0.10%)
Mar 18, 2013
60.61
60.64
60.59
60.61
10,518
+0.06(+0.10%)
Mar 15, 2013
60.46
60.56
60.46
60.55
4,293
+0.07(+0.12%)
Mar 14, 2013
60.42
60.51
60.42
60.48
8,888
+0.01(+0.01%)
Mar 13, 2013
60.47
60.50
60.45
60.47
10,778
-0.02(-0.03%)
Mar 12, 2013
60.49
60.50
60.46
60.49
27,793
+0.06(+0.10%)
Mar 11, 2013
60.43
60.47
60.43
60.43
14,638
+0.00(+0.00%)
Mar 08, 2013
60.38
60.45
60.38
60.43
11,939
-0.09(-0.15%)
Mar 07, 2013
60.55
60.57
60.51
60.52
3,483
-0.08(-0.13%)
Mar 06, 2013
60.62
60.63
60.60
60.60
4,187
-0.07(-0.11%)
Mar 05, 2013
60.68
60.68
60.65
60.67
8,849
-0.04(-0.06%)
Mar 04, 2013
60.70
60.73
60.69
60.70
8,210
-0.01(-0.02%)
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
.