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 (%)
Sep 30, 2016
61.40
61.42
61.29
61.34
230,028
-0.04(-0.07%)
Sep 29, 2016
61.32
61.42
61.30
61.38
321,957
+0.03(+0.06%)
Sep 28, 2016
61.39
61.43
61.34
61.35
19,162
-0.00(-0.01%)
Sep 27, 2016
61.39
61.39
61.35
61.35
14,602
+0.03(+0.04%)
Sep 26, 2016
61.29
61.38
61.29
61.32
11,727
+0.08(+0.14%)
Sep 23, 2016
61.25
61.29
61.19
61.24
38,135
-0.02(-0.03%)
Sep 22, 2016
61.19
61.26
61.19
61.26
130,118
+0.11(+0.18%)
Sep 21, 2016
61.12
61.17
61.01
61.15
22,401
+0.03(+0.05%)
Sep 20, 2016
61.14
61.16
61.11
61.12
9,993
+0.01(+0.02%)
Sep 19, 2016
61.16
61.16
61.09
61.11
42,789
-0.04(-0.06%)
Sep 16, 2016
61.16
61.19
61.13
61.15
15,121
+0.01(+0.01%)
Sep 15, 2016
61.11
61.20
61.07
61.14
16,100
+0.01(+0.02%)
Sep 14, 2016
61.00
61.16
61.00
61.13
32,249
+0.07(+0.11%)
Sep 13, 2016
61.17
61.17
60.98
61.06
58,352
-0.07(-0.11%)
Sep 12, 2016
61.06
61.17
61.06
61.13
22,943
+0.05(+0.08%)
Sep 09, 2016
61.10
61.12
61.06
61.08
21,367
-0.09(-0.15%)
Sep 08, 2016
61.31
61.31
61.15
61.17
35,101
-0.17(-0.28%)
Sep 07, 2016
61.35
61.39
61.32
61.34
17,324
-0.01(-0.01%)
Sep 06, 2016
61.20
61.38
61.16
61.35
189,081
+0.20(+0.32%)
Sep 02, 2016
61.18
61.15
61.15
61.15
26,800
-0.05(-0.08%)
Sep 01, 2016
61.10
61.25
61.00
61.20
93,307
-0.04(-0.07%)
Aug 31, 2016
61.28
61.32
61.24
61.24
36,642
-0.03(-0.05%)
Aug 30, 2016
61.23
61.27
61.22
61.27
40,183
+0.03(+0.05%)
Aug 29, 2016
61.20
61.26
61.17
61.24
31,102
+0.11(+0.18%)
Aug 26, 2016
61.29
61.35
61.13
61.13
33,905
-0.15(-0.24%)
Aug 25, 2016
61.32
61.34
61.27
61.28
28,683
-0.08(-0.13%)
Aug 24, 2016
61.39
61.40
61.32
61.36
38,390
+0.03(+0.05%)
Aug 23, 2016
61.34
61.38
61.31
61.33
23,675
-0.01(-0.02%)
Aug 22, 2016
61.32
61.37
61.31
61.34
19,149
+0.04(+0.07%)
Aug 19, 2016
61.33
61.36
61.25
61.30
22,389
-0.11(-0.19%)
Aug 18, 2016
61.33
61.44
61.32
61.41
52,243
+0.10(+0.16%)
Aug 17, 2016
61.29
61.38
61.25
61.31
32,287
+0.00(+0.00%)
Aug 16, 2016
61.33
61.35
61.25
61.31
214,885
-0.04(-0.07%)
Aug 15, 2016
61.36
61.40
61.31
61.35
11,165
-0.07(-0.11%)
Aug 12, 2016
61.45
61.48
61.40
61.42
54,336
+0.13(+0.21%)
Aug 11, 2016
61.48
61.48
61.27
61.29
23,453
-0.17(-0.28%)
Aug 10, 2016
61.42
61.48
61.38
61.46
72,359
+0.08(+0.13%)
Aug 09, 2016
61.31
61.42
61.30
61.38
128,668
+0.07(+0.11%)
Aug 08, 2016
61.29
61.34
61.29
61.31
11,830
-0.02(-0.02%)
Aug 05, 2016
61.43
61.43
61.30
61.33
33,640
-0.21(-0.35%)
Aug 04, 2016
61.49
61.58
61.49
61.54
47,450
+0.10(+0.16%)
Aug 03, 2016
61.44
61.46
61.37
61.44
81,959
+0.01(+0.02%)
Aug 02, 2016
61.40
61.50
61.36
61.43
27,561
-0.04(-0.07%)
Aug 01, 2016
61.50
61.57
61.47
61.47
17,811
-0.18(-0.29%)
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%)
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
.