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 29, 2016
61.55
61.65
61.55
61.65
14,997
+0.13(+0.21%)
Jul 28, 2016
61.43
61.52
61.43
61.52
17,025
+0.07(+0.11%)
Jul 27, 2016
61.37
61.49
61.37
61.45
27,373
+0.10(+0.16%)
Jul 26, 2016
61.35
61.36
61.31
61.35
101,200
-0.04(-0.07%)
Jul 25, 2016
61.43
61.43
61.34
61.39
538,391
+0.01(+0.01%)
Jul 22, 2016
61.33
61.42
61.33
61.38
20,400
-0.04(-0.06%)
Jul 21, 2016
61.34
61.42
61.30
61.42
23,884
+0.08(+0.13%)
Jul 20, 2016
61.39
61.39
61.31
61.34
14,883
-0.04(-0.07%)
Jul 19, 2016
61.41
61.44
61.36
61.38
12,256
+0.03(+0.05%)
Jul 18, 2016
61.35
61.39
61.32
61.35
33,120
+0.04(+0.06%)
Jul 15, 2016
61.38
61.38
61.27
61.31
21,956
-0.14(-0.22%)
Jul 14, 2016
61.37
61.49
61.37
61.45
17,578
-0.06(-0.10%)
Jul 13, 2016
61.51
61.60
61.49
61.51
113,632
+0.03(+0.06%)
Jul 12, 2016
61.57
61.57
61.41
61.48
35,186
-0.13(-0.21%)
Jul 11, 2016
61.70
61.70
61.59
61.60
51,510
-0.14(-0.22%)
Jul 08, 2016
61.63
61.77
61.73
61.74
26,456
+0.01(+0.02%)
Jul 07, 2016
61.76
61.80
61.65
61.73
59,807
-0.02(-0.03%)
Jul 06, 2016
61.77
61.80
61.70
61.75
130,301
-0.05(-0.08%)
Jul 05, 2016
61.71
61.85
61.71
61.80
24,389
+0.06(+0.10%)
Jul 01, 2016
61.75
61.74
61.74
61.74
85,000
+0.09(+0.15%)
Jun 30, 2016
61.60
61.73
61.59
61.65
61,958
+0.08(+0.13%)
Jun 29, 2016
61.64
61.96
61.49
61.57
75,895
-0.16(-0.26%)
Jun 28, 2016
61.69
61.73
61.63
61.73
89,765
+0.00(+0.00%)
Jun 27, 2016
61.71
61.75
61.68
61.73
35,333
+0.23(+0.37%)
Jun 24, 2016
61.67
61.67
61.45
61.50
62,836
+0.39(+0.64%)
Jun 23, 2016
61.13
61.17
61.10
61.11
21,987
-0.13(-0.21%)
Jun 22, 2016
61.23
61.25
61.15
61.24
67,087
+0.04(+0.07%)
Jun 21, 2016
61.28
61.29
61.18
61.20
71,961
-0.04(-0.07%)
Jun 20, 2016
61.29
61.29
61.22
61.24
116,310
-0.14(-0.23%)
Jun 17, 2016
61.37
61.39
61.34
61.38
57,224
-0.04(-0.07%)
Jun 16, 2016
61.52
61.57
61.40
61.42
45,375
+0.01(+0.02%)
Jun 15, 2016
61.32
61.65
61.29
61.41
50,396
+0.09(+0.15%)
Jun 14, 2016
61.37
61.41
61.30
61.32
28,458
-0.02(-0.04%)
Jun 13, 2016
61.29
61.36
61.26
61.34
17,287
+0.10(+0.16%)
Jun 10, 2016
61.23
61.27
61.20
61.24
11,739
+0.08(+0.13%)
Jun 09, 2016
61.18
61.19
61.09
61.16
66,204
+0.04(+0.07%)
Jun 08, 2016
61.12
61.13
61.08
61.12
71,680
+0.02(+0.03%)
Jun 07, 2016
61.06
61.12
61.06
61.10
16,278
+0.10(+0.16%)
Jun 06, 2016
61.06
61.14
60.99
61.00
22,730
-0.11(-0.18%)
Jun 03, 2016
61.09
61.11
61.06
61.11
20,420
+0.32(+0.53%)
Jun 02, 2016
60.83
60.85
60.77
60.79
18,042
+0.07(+0.12%)
Jun 01, 2016
60.77
60.80
60.70
60.72
57,099
-0.09(-0.15%)
May 31, 2016
60.74
60.87
60.70
60.81
38,412
+0.07(+0.11%)
May 27, 2016
60.86
60.74
60.74
60.74
10,700
-0.13(-0.21%)
May 26, 2016
60.81
60.88
60.77
60.87
381,942
+0.12(+0.20%)
May 25, 2016
60.71
60.77
60.70
60.75
47,473
+0.04(+0.07%)
May 24, 2016
60.74
60.81
60.69
60.71
43,440
-0.10(-0.16%)
May 23, 2016
60.77
60.84
60.76
60.81
18,195
-0.01(-0.02%)
May 20, 2016
60.83
60.83
60.73
60.82
11,666
+0.03(+0.05%)
May 19, 2016
60.75
60.80
60.75
60.79
28,714
+0.04(+0.07%)
May 18, 2016
60.83
60.93
60.70
60.75
24,443
-0.20(-0.33%)
May 17, 2016
60.94
61.07
60.94
60.95
170,753
-0.10(-0.16%)
May 16, 2016
61.08
61.08
61.02
61.05
9,827
-0.07(-0.11%)
May 13, 2016
61.02
61.16
61.00
61.12
15,169
+0.08(+0.13%)
May 12, 2016
61.11
61.11
60.96
61.04
47,502
-0.02(-0.03%)
May 11, 2016
61.04
61.20
60.93
61.06
43,309
-0.06(-0.10%)
May 10, 2016
61.00
61.39
60.99
61.12
343,358
+0.04(+0.07%)
May 09, 2016
61.10
61.13
61.06
61.08
213,778
+0.04(+0.07%)
May 06, 2016
61.07
61.17
61.00
61.04
37,143
-0.09(-0.15%)
May 05, 2016
61.00
61.13
60.95
61.13
36,985
+0.12(+0.20%)
May 04, 2016
60.98
61.04
60.92
61.01
41,222
+0.05(+0.08%)
May 03, 2016
60.96
61.01
60.94
60.96
144,787
+0.12(+0.19%)
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
.