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 29, 2008
55.84
55.98
55.84
55.98
2,400
+0.01(+0.02%)
Aug 28, 2008
55.95
55.98
55.90
55.97
8,851
-0.04(-0.07%)
Aug 27, 2008
55.88
56.01
55.77
56.01
13,583
+0.03(+0.05%)
Aug 26, 2008
55.82
55.98
55.80
55.98
11,642
+0.01(+0.02%)
Aug 25, 2008
55.98
56.02
55.91
55.97
19,635
+0.19(+0.34%)
Aug 22, 2008
55.83
55.83
55.68
55.78
12,299
-0.09(-0.16%)
Aug 21, 2008
55.96
55.96
55.85
55.87
15,997
-0.09(-0.16%)
Aug 20, 2008
55.93
55.99
55.91
55.96
8,784
+0.08(+0.14%)
Aug 19, 2008
55.98
55.98
55.79
55.88
13,544
+0.04(+0.06%)
Aug 18, 2008
55.89
55.89
55.80
55.84
1,470
+0.05(+0.08%)
Aug 15, 2008
55.79
55.82
55.77
55.80
0
+0.12(+0.21%)
Aug 14, 2008
55.61
55.72
55.61
55.68
11,676
+0.13(+0.24%)
Aug 13, 2008
55.72
55.72
55.55
55.55
18,007
-0.10(-0.18%)
Aug 12, 2008
55.58
55.65
55.58
55.65
26,226
+0.19(+0.34%)
Aug 11, 2008
55.57
55.57
55.33
55.46
11,681
-0.08(-0.14%)
Aug 08, 2008
55.71
55.71
55.48
55.54
3,023
-0.12(-0.22%)
Aug 07, 2008
55.38
55.66
55.38
55.66
8,530
+0.25(+0.45%)
Aug 06, 2008
55.43
55.43
55.28
55.41
7,385
-0.00(-0.00%)
Aug 05, 2008
55.38
55.41
55.38
55.41
3,053
+0.00(+0.00%)
Aug 04, 2008
55.48
55.52
55.40
55.41
4,375
-0.07(-0.13%)
Aug 01, 2008
55.48
55.49
55.40
55.48
5,998
-0.04(-0.06%)
Jul 31, 2008
55.59
55.59
55.49
55.52
2,614
+0.20(+0.37%)
Jul 30, 2008
55.26
55.35
55.17
55.32
2,656
+0.04(+0.07%)
Jul 29, 2008
55.28
55.41
55.28
55.28
3,251
-0.13(-0.24%)
Jul 28, 2008
55.31
55.42
55.24
55.41
4,091
+0.22(+0.40%)
Jul 25, 2008
55.24
55.29
55.13
55.19
6,543
-0.13(-0.23%)
Jul 24, 2008
55.09
55.33
55.04
55.32
2,578
+0.43(+0.78%)
Jul 23, 2008
54.88
54.93
54.88
54.89
3,298
-0.15(-0.27%)
Jul 22, 2008
55.23
55.25
54.95
55.04
4,140
-0.14(-0.25%)
Jul 21, 2008
55.16
55.18
54.98
55.18
21,704
+0.07(+0.12%)
Jul 18, 2008
55.35
55.35
55.04
55.11
3,110
-0.18(-0.33%)
Jul 17, 2008
55.29
55.34
55.26
55.29
5,452
-0.22(-0.40%)
Jul 16, 2008
55.66
55.66
55.45
55.51
5,457
-0.07(-0.13%)
Jul 15, 2008
55.69
55.71
55.58
55.58
3,591
+0.03(+0.05%)
Jul 14, 2008
55.43
55.61
55.30
55.55
31,646
+0.29(+0.53%)
Jul 11, 2008
56.06
56.06
55.26
55.26
1,564
-0.31(-0.56%)
Jul 10, 2008
55.60
55.71
55.57
55.57
7,800
-0.05(-0.10%)
Jul 09, 2008
55.50
55.63
55.44
55.62
4,648
+0.10(+0.19%)
Jul 08, 2008
55.45
55.59
55.45
55.52
2,360
-0.02(-0.04%)
Jul 07, 2008
55.43
55.57
55.20
55.54
13,382
+0.23(+0.42%)
Jul 04, 2008
55.22
55.31
55.12
55.31
3,142
+0.00(+0.00%)
Jul 03, 2008
55.22
55.31
55.12
55.31
3,142
+0.07(+0.12%)
Jul 02, 2008
55.26
55.26
55.24
55.24
6,000
-0.01(-0.02%)
Jul 01, 2008
55.34
55.41
55.13
55.25
149,018
-0.10(-0.18%)
Jun 30, 2008
55.28
55.35
55.27
55.35
15,435
+0.06(+0.11%)
Jun 27, 2008
55.29
55.29
55.26
55.29
7,057
+0.14(+0.25%)
Jun 26, 2008
54.94
55.15
54.94
55.15
3,900
+0.23(+0.42%)
Jun 25, 2008
54.91
54.92
54.73
54.92
6,850
+0.08(+0.14%)
Jun 24, 2008
54.73
54.84
54.72
54.84
17,936
+0.21(+0.39%)
Jun 23, 2008
54.81
54.81
54.63
54.63
54,330
-0.08(-0.15%)
Jun 20, 2008
54.63
54.78
54.63
54.71
23,267
+0.13(+0.24%)
Jun 19, 2008
54.61
54.64
54.17
54.58
30,351
-0.15(-0.27%)
Jun 18, 2008
54.63
54.79
54.63
54.73
26,991
+0.20(+0.37%)
Jun 17, 2008
54.59
54.60
54.53
54.53
47,664
-0.01(-0.02%)
Jun 16, 2008
54.44
54.57
54.44
54.54
6,822
+0.12(+0.22%)
Jun 13, 2008
54.57
54.66
54.42
54.42
18,419
-0.22(-0.40%)
Jun 12, 2008
54.73
54.74
54.64
54.64
3,075
-0.26(-0.47%)
Jun 11, 2008
54.93
55.01
54.90
54.90
12,348
+0.13(+0.24%)
Jun 10, 2008
54.89
54.96
54.74
54.77
12,488
-0.31(-0.57%)
Jun 09, 2008
55.14
55.14
55.07
55.08
5,288
-0.30(-0.54%)
Jun 06, 2008
55.44
55.47
55.38
55.38
9,848
+0.25(+0.45%)
Jun 05, 2008
55.20
55.25
55.13
55.13
8,585
-0.11(-0.20%)
Jun 04, 2008
55.37
55.52
55.22
55.24
16,240
-0.12(-0.21%)
Jun 03, 2008
55.14
55.36
55.14
55.36
2,310
+0.21(+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
.