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 29, 2009
57.52
57.79
57.33
57.69
21,142
+0.29(+0.51%)
May 28, 2009
57.41
57.52
57.10
57.40
42,052
+0.15(+0.26%)
May 27, 2009
57.49
57.66
57.20
57.25
38,441
-0.26(-0.45%)
May 26, 2009
57.84
57.90
57.51
57.51
44,445
-0.18(-0.31%)
May 22, 2009
57.79
57.88
57.66
57.69
22,408
-0.13(-0.22%)
May 21, 2009
58.17
58.28
57.81
57.82
34,255
-0.19(-0.33%)
May 20, 2009
58.08
58.35
57.91
58.01
31,684
+0.11(+0.19%)
May 19, 2009
57.96
58.07
57.78
57.90
42,917
+0.06(+0.10%)
May 18, 2009
58.15
58.20
55.78
57.84
100,661
-0.17(-0.29%)
May 15, 2009
58.06
58.25
58.01
58.01
23,428
-0.20(-0.34%)
May 14, 2009
58.22
58.31
58.01
58.21
33,799
-0.05(-0.09%)
May 13, 2009
58.16
58.30
57.98
58.26
29,648
+0.33(+0.57%)
May 12, 2009
58.03
58.10
57.86
57.93
19,297
-0.09(-0.16%)
May 11, 2009
57.88
58.13
57.71
58.02
25,298
+0.30(+0.52%)
May 08, 2009
57.84
58.01
57.67
57.72
42,339
-0.14(-0.24%)
May 07, 2009
57.79
58.01
57.65
57.86
42,402
+0.01(+0.02%)
May 06, 2009
58.07
58.17
57.80
57.85
35,775
-0.03(-0.05%)
May 05, 2009
58.00
58.00
57.86
57.88
18,273
-0.04(-0.07%)
May 04, 2009
57.90
58.10
57.85
57.92
15,879
-0.13(-0.22%)
May 01, 2009
58.02
58.15
57.92
58.05
41,567
-0.10(-0.17%)
Apr 30, 2009
58.18
58.31
57.99
58.15
31,922
+0.00(+0.00%)
Apr 29, 2009
58.24
58.37
58.02
58.15
33,172
-0.10(-0.17%)
Apr 28, 2009
58.50
58.58
58.16
58.25
41,301
-0.34(-0.58%)
Apr 27, 2009
58.38
58.59
58.28
58.59
29,283
+0.34(+0.58%)
Apr 24, 2009
58.28
58.29
58.08
58.25
23,225
+0.01(+0.02%)
Apr 23, 2009
58.19
58.50
58.19
58.24
22,404
-0.08(-0.14%)
Apr 22, 2009
58.49
58.50
58.24
58.32
29,613
-0.04(-0.07%)
Apr 21, 2009
58.67
58.70
58.32
58.36
29,030
-0.04(-0.07%)
Apr 20, 2009
58.27
58.60
58.27
58.40
24,108
+0.14(+0.24%)
Apr 17, 2009
58.40
58.61
58.26
58.26
26,287
-0.29(-0.50%)
Apr 16, 2009
58.56
58.79
58.48
58.55
22,964
-0.25(-0.43%)
Apr 15, 2009
58.62
58.84
58.46
58.80
30,918
+0.18(+0.31%)
Apr 14, 2009
58.55
59.10
58.41
58.62
41,767
+0.13(+0.22%)
Apr 13, 2009
58.33
58.70
58.33
58.49
33,919
+0.33(+0.57%)
Apr 09, 2009
58.25
58.55
58.12
58.16
49,864
-0.24(-0.41%)
Apr 08, 2009
58.30
58.60
58.25
58.40
28,328
-0.01(-0.02%)
Apr 07, 2009
58.37
58.53
58.26
58.41
20,920
+0.18(+0.31%)
Apr 06, 2009
58.33
58.49
58.23
58.23
32,752
-0.03(-0.05%)
Apr 03, 2009
58.43
58.70
58.26
58.26
66,471
-0.41(-0.70%)
Apr 02, 2009
58.70
58.97
58.59
58.67
49,104
-0.15(-0.26%)
Apr 01, 2009
59.02
59.02
58.75
58.82
49,868
-0.04(-0.07%)
Mar 31, 2009
58.67
59.05
58.40
58.86
38,112
+0.01(+0.02%)
Mar 30, 2009
58.84
58.87
58.69
58.85
20,697
+0.30(+0.51%)
Mar 26, 2009
58.72
58.73
58.41
58.55
40,947
-0.03(-0.05%)
Mar 25, 2009
58.54
58.80
58.42
58.58
38,419
-0.08(-0.14%)
Mar 24, 2009
58.43
58.92
58.43
58.66
31,255
-0.18(-0.31%)
Mar 23, 2009
58.85
59.01
58.73
58.84
41,232
+0.01(+0.02%)
Mar 20, 2009
58.88
59.07
58.73
58.83
28,100
-0.08(-0.14%)
Mar 19, 2009
58.54
60.17
58.54
58.91
31,040
-0.05(-0.08%)
Mar 18, 2009
58.15
59.20
58.03
58.96
27,493
+0.97(+1.67%)
Mar 17, 2009
58.22
58.22
57.97
57.99
35,997
-0.07(-0.12%)
Mar 16, 2009
58.16
59.38
57.96
58.06
31,871
-0.04(-0.07%)
Mar 13, 2009
58.18
58.36
58.02
58.10
0
+0.05(+0.09%)
Mar 12, 2009
58.27
58.33
58.02
58.05
36,001
-0.12(-0.21%)
Mar 11, 2009
58.04
58.18
57.85
58.17
19,380
+0.19(+0.33%)
Mar 10, 2009
57.89
58.21
57.89
57.98
17,689
-0.29(-0.50%)
Mar 09, 2009
57.97
58.28
57.97
58.27
17,814
+0.24(+0.41%)
Mar 06, 2009
58.39
58.45
58.03
58.03
0
-0.35(-0.60%)
Mar 05, 2009
58.37
58.40
58.01
58.38
23,589
+0.34(+0.59%)
Mar 04, 2009
58.17
58.17
57.78
58.04
42,041
-0.33(-0.57%)
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
.