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 (%)
Aug 31, 2010
60.23
60.26
60.11
60.17
33,940
+0.05(+0.08%)
Aug 30, 2010
60.04
60.13
59.98
60.12
9,660
+0.27(+0.45%)
Aug 27, 2010
59.85
60.11
59.81
59.85
6,668
-0.32(-0.53%)
Aug 26, 2010
60.10
60.17
60.02
60.17
13,296
+0.15(+0.25%)
Aug 25, 2010
60.30
60.31
60.02
60.02
16,299
-0.19(-0.32%)
Aug 24, 2010
60.08
60.27
60.08
60.21
15,075
+0.25(+0.42%)
Aug 23, 2010
59.88
60.02
59.88
59.96
8,759
-0.02(-0.03%)
Aug 20, 2010
59.97
60.07
59.94
59.98
37,133
-0.11(-0.19%)
Aug 19, 2010
59.96
60.12
59.89
60.09
11,485
+0.18(+0.30%)
Aug 18, 2010
60.05
60.05
59.90
59.91
22,129
-0.01(-0.02%)
Aug 17, 2010
60.02
60.02
59.87
59.92
50,145
-0.17(-0.29%)
Aug 16, 2010
60.09
60.09
60.02
60.09
12,950
+0.18(+0.30%)
Aug 13, 2010
59.91
59.92
59.78
59.91
8,904
+0.12(+0.20%)
Aug 12, 2010
59.85
59.94
59.79
59.79
9,941
-0.08(-0.13%)
Aug 11, 2010
59.92
59.99
59.85
59.87
20,883
+0.10(+0.17%)
Aug 10, 2010
59.57
59.79
59.57
59.77
17,804
+0.16(+0.27%)
Aug 09, 2010
59.68
59.70
59.60
59.61
23,480
-0.03(-0.05%)
Aug 06, 2010
59.64
59.72
59.63
59.64
27,143
+0.11(+0.18%)
Aug 05, 2010
59.52
59.57
59.49
59.53
7,604
+0.08(+0.14%)
Aug 04, 2010
59.54
59.54
59.42
59.45
14,384
-0.08(-0.13%)
Aug 03, 2010
59.53
59.60
59.48
59.53
22,630
+0.12(+0.20%)
Aug 02, 2010
59.35
59.46
59.35
59.41
16,722
-0.13(-0.22%)
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%)
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
.