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 (%)
Jun 29, 2012
61.23
61.32
61.23
61.32
5,896
-0.04(-0.07%)
Jun 28, 2012
61.35
61.39
61.35
61.36
17,603
+0.09(+0.15%)
Jun 27, 2012
61.31
61.31
61.24
61.27
18,264
-0.02(-0.03%)
Jun 26, 2012
61.27
61.30
61.24
61.29
4,048
-0.02(-0.03%)
Jun 25, 2012
61.30
61.31
61.24
61.31
5,562
+0.08(+0.13%)
Jun 22, 2012
61.18
61.23
61.17
61.23
19,228
-0.04(-0.06%)
Jun 21, 2012
61.27
61.29
61.22
61.27
5,958
+0.06(+0.09%)
Jun 20, 2012
61.22
61.25
61.20
61.21
2,942
-0.08(-0.13%)
Jun 19, 2012
61.29
61.32
61.26
61.29
5,257
-0.06(-0.10%)
Jun 18, 2012
61.35
61.35
61.33
61.35
2,050
-0.04(-0.07%)
Jun 15, 2012
61.36
61.39
61.30
61.39
9,315
+0.11(+0.19%)
Jun 14, 2012
61.28
61.30
61.24
61.28
5,067
-0.05(-0.09%)
Jun 13, 2012
61.24
61.33
61.22
61.33
2,984
+0.11(+0.18%)
Jun 12, 2012
61.30
61.30
61.22
61.22
3,775
-0.14(-0.23%)
Jun 11, 2012
61.24
61.36
61.24
61.36
6,428
+0.05(+0.08%)
Jun 08, 2012
61.38
61.38
61.28
61.31
6,444
+0.01(+0.02%)
Jun 07, 2012
61.23
61.30
61.23
61.30
12,139
+0.05(+0.08%)
Jun 06, 2012
61.38
61.38
61.23
61.25
5,416
-0.15(-0.24%)
Jun 05, 2012
61.37
61.45
61.37
61.40
24,490
-0.01(-0.02%)
Jun 04, 2012
61.43
61.46
61.40
61.41
7,723
-0.11(-0.18%)
Jun 01, 2012
61.54
61.54
61.47
61.52
18,363
+0.03(+0.05%)
May 31, 2012
61.42
61.51
61.42
61.49
4,843
+0.09(+0.14%)
May 30, 2012
61.31
61.41
61.31
61.40
2,522
+0.18(+0.30%)
May 29, 2012
61.22
61.27
61.22
61.22
5,125
+0.03(+0.04%)
May 25, 2012
61.19
61.24
61.17
61.19
2,384
+0.01(+0.01%)
May 24, 2012
61.19
61.21
61.16
61.19
17,942
-0.02(-0.03%)
May 23, 2012
61.21
61.26
61.20
61.20
5,491
+0.04(+0.07%)
May 22, 2012
61.16
61.16
61.15
61.16
17,894
-0.09(-0.15%)
May 21, 2012
61.23
61.26
61.21
61.25
4,536
+0.02(+0.03%)
May 18, 2012
61.19
61.27
61.19
61.23
2,503
-0.03(-0.05%)
May 17, 2012
61.23
61.29
61.22
61.26
6,059
+0.03(+0.04%)
May 16, 2012
61.14
61.26
61.14
61.23
12,627
-0.01(-0.01%)
May 15, 2012
61.23
61.26
61.21
61.24
20,627
+0.02(+0.04%)
May 14, 2012
61.25
61.27
61.22
61.22
8,338
+0.03(+0.05%)
May 11, 2012
61.15
61.19
61.13
61.19
4,784
+0.06(+0.10%)
May 10, 2012
61.09
61.13
61.08
61.13
9,446
-0.02(-0.03%)
May 09, 2012
61.18
61.20
61.13
61.15
10,345
+0.01(+0.02%)
May 08, 2012
61.12
61.16
61.12
61.14
4,314
+0.06(+0.10%)
May 07, 2012
61.11
61.12
61.08
61.08
6,006
-0.01(-0.01%)
May 04, 2012
61.04
61.09
61.04
61.09
3,642
+0.07(+0.12%)
May 03, 2012
60.97
61.02
60.97
61.02
13,553
-0.00(-0.00%)
May 02, 2012
60.99
61.03
60.98
61.02
4,055
+0.03(+0.05%)
May 01, 2012
61.06
61.06
60.94
60.99
28,293
-0.15(-0.25%)
Apr 30, 2012
61.07
61.14
61.07
61.14
11,256
+0.06(+0.10%)
Apr 27, 2012
61.07
61.08
61.03
61.08
14,389
+0.02(+0.03%)
Apr 26, 2012
61.04
61.07
61.02
61.06
6,847
+0.07(+0.11%)
Apr 25, 2012
60.96
61.00
60.90
60.99
7,467
-0.01(-0.02%)
Apr 24, 2012
61.02
61.05
61.00
61.01
12,319
-0.07(-0.12%)
Apr 23, 2012
61.05
61.09
61.05
61.08
16,534
+0.07(+0.11%)
Apr 20, 2012
60.95
61.01
60.93
61.01
5,827
+0.02(+0.03%)
Apr 19, 2012
61.00
61.02
60.98
60.99
4,859
+0.01(+0.02%)
Apr 18, 2012
60.95
60.99
60.95
60.98
4,826
+0.06(+0.09%)
Apr 17, 2012
60.90
60.95
60.90
60.92
10,880
-0.04(-0.06%)
Apr 16, 2012
60.98
61.02
60.96
60.96
6,335
+0.03(+0.05%)
Apr 13, 2012
60.94
60.96
60.91
60.93
7,725
+0.10(+0.16%)
Apr 12, 2012
60.92
60.92
60.83
60.83
18,155
-0.05(-0.08%)
Apr 11, 2012
60.90
60.91
60.86
60.88
52,485
-0.09(-0.15%)
Apr 10, 2012
60.90
60.97
60.88
60.97
9,573
+0.11(+0.18%)
Apr 09, 2012
60.82
60.86
60.82
60.86
8,491
+0.24(+0.40%)
Apr 05, 2012
60.58
60.62
60.54
60.62
8,647
+0.13(+0.21%)
Apr 04, 2012
60.47
60.53
60.43
60.49
8,855
+0.11(+0.18%)
Apr 03, 2012
60.57
60.63
60.36
60.38
12,876
-0.19(-0.31%)
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
.