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 (%)
Jul 30, 2010
59.54
59.61
59.48
59.54
17,619
+0.15(+0.25%)
Jul 29, 2010
59.35
59.45
59.27
59.39
6,547
+0.06(+0.10%)
Jul 28, 2010
59.12
59.35
59.12
59.33
14,385
+0.20(+0.34%)
Jul 27, 2010
59.18
59.21
59.12
59.13
14,411
-0.11(-0.19%)
Jul 26, 2010
59.22
59.29
59.18
59.24
74,532
+0.00(+0.00%)
Jul 23, 2010
59.35
59.40
59.24
59.24
13,945
-0.13(-0.22%)
Jul 22, 2010
59.41
59.42
59.30
59.37
6,277
-0.08(-0.13%)
Jul 21, 2010
59.28
59.49
59.28
59.45
19,732
+0.09(+0.15%)
Jul 20, 2010
59.38
59.44
59.31
59.36
20,448
+0.09(+0.15%)
Jul 19, 2010
59.28
59.38
59.27
59.27
11,808
-0.03(-0.05%)
Jul 16, 2010
59.30
59.38
59.17
59.30
16,661
+0.17(+0.29%)
Jul 15, 2010
59.15
59.22
59.07
59.13
62,019
+0.11(+0.19%)
Jul 14, 2010
58.95
59.11
58.91
59.02
19,540
+0.09(+0.15%)
Jul 13, 2010
58.98
58.99
58.84
58.93
39,019
-0.04(-0.07%)
Jul 12, 2010
59.00
59.08
58.97
58.97
34,563
-0.02(-0.03%)
Jul 09, 2010
58.99
59.03
58.96
58.99
16,797
-0.08(-0.14%)
Jul 08, 2010
59.05
59.11
59.00
59.07
21,891
+0.00(+0.00%)
Jul 07, 2010
59.21
59.21
59.07
59.07
20,214
-0.15(-0.25%)
Jul 06, 2010
59.00
59.22
59.00
59.22
24,755
+0.13(+0.22%)
Jul 02, 2010
59.09
59.13
58.99
59.09
36,837
-0.01(-0.01%)
Jul 01, 2010
59.08
59.18
59.03
59.09
66,720
-0.11(-0.19%)
Jun 30, 2010
59.24
59.24
59.09
59.20
35,729
+0.03(+0.05%)
Jun 29, 2010
59.10
59.26
59.10
59.17
12,630
+0.26(+0.44%)
Jun 25, 2010
58.91
59.00
58.80
58.91
2,798
+0.01(+0.02%)
Jun 24, 2010
58.98
58.98
58.82
58.90
4,325
-0.02(-0.03%)
Jun 23, 2010
58.76
58.92
58.76
58.92
10,343
+0.19(+0.32%)
Jun 22, 2010
58.68
58.77
58.61
58.73
21,142
+0.09(+0.15%)
Jun 21, 2010
58.45
58.66
58.45
58.64
13,925
+0.00(+0.00%)
Jun 18, 2010
58.64
58.68
58.58
58.64
13,474
-0.06(-0.10%)
Jun 17, 2010
58.55
58.74
58.55
58.70
10,214
+0.11(+0.19%)
Jun 16, 2010
58.52
58.61
58.47
58.59
6,944
+0.16(+0.27%)
Jun 15, 2010
58.52
58.61
58.43
58.43
22,738
-0.11(-0.19%)
Jun 14, 2010
58.44
58.57
58.41
58.54
19,085
-0.09(-0.15%)
Jun 11, 2010
58.56
58.65
58.44
58.63
10,179
+0.24(+0.41%)
Jun 10, 2010
58.58
58.58
58.38
58.39
11,547
-0.23(-0.39%)
Jun 09, 2010
58.61
58.71
58.52
58.62
19,750
-0.07(-0.12%)
Jun 08, 2010
58.69
58.73
58.63
58.69
16,432
-0.07(-0.12%)
Jun 07, 2010
58.65
58.76
58.55
58.76
15,654
+0.08(+0.14%)
Jun 04, 2010
58.68
58.68
58.45
58.68
11,659
+0.37(+0.63%)
Jun 03, 2010
58.25
58.35
58.13
58.31
22,881
-0.03(-0.05%)
Jun 02, 2010
58.49
58.49
58.30
58.34
6,538
-0.07(-0.12%)
Jun 01, 2010
58.46
58.53
58.33
58.41
4,075
-0.12(-0.20%)
May 28, 2010
58.53
58.56
58.31
58.53
15,435
+0.17(+0.29%)
May 27, 2010
58.42
58.42
58.23
58.36
26,882
-0.25(-0.43%)
May 26, 2010
58.59
58.61
58.43
58.61
63,604
-0.08(-0.14%)
May 25, 2010
58.81
58.82
58.63
58.69
44,963
+0.07(+0.12%)
May 24, 2010
58.55
58.70
58.55
58.62
31,072
+0.08(+0.14%)
May 21, 2010
58.88
58.88
58.52
58.54
27,229
-0.20(-0.34%)
May 20, 2010
58.61
58.95
58.51
58.74
100,387
+0.41(+0.70%)
May 19, 2010
58.43
58.56
58.33
58.33
31,619
-0.12(-0.21%)
May 18, 2010
58.16
58.45
58.16
58.45
25,379
+0.20(+0.34%)
May 17, 2010
58.24
58.38
58.20
58.25
24,702
-0.04(-0.07%)
May 14, 2010
58.29
58.37
58.18
58.29
11,789
+0.20(+0.35%)
May 13, 2010
58.02
58.10
57.92
58.09
33,966
+0.13(+0.22%)
May 12, 2010
57.97
58.09
57.94
57.96
62,554
-0.14(-0.24%)
May 11, 2010
58.02
58.10
57.91
58.10
148,949
+0.06(+0.11%)
May 10, 2010
58.00
58.08
57.96
58.04
12,467
-0.14(-0.24%)
May 07, 2010
58.18
58.40
58.08
58.17
27,259
-0.13(-0.22%)
May 06, 2010
58.06
58.77
57.77
58.30
18,367
+0.36(+0.62%)
May 05, 2010
58.01
58.02
57.91
57.94
31,649
+0.13(+0.22%)
May 04, 2010
57.85
57.85
57.76
57.81
11,508
+0.22(+0.38%)
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
.