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 27, 2013
59.59
59.70
59.59
59.66
1,881
+0.03(+0.05%)
Sep 26, 2013
59.63
59.63
59.57
59.63
7,684
+0.01(+0.02%)
Sep 25, 2013
59.58
59.66
59.58
59.62
19,747
+0.04(+0.07%)
Sep 24, 2013
59.50
59.59
59.50
59.58
34,335
+0.08(+0.13%)
Sep 23, 2013
59.53
59.53
59.50
59.50
2,978
+0.06(+0.10%)
Sep 20, 2013
59.42
59.48
59.42
59.44
4,512
-0.01(-0.02%)
Sep 19, 2013
59.53
59.53
59.44
59.45
8,074
-0.03(-0.05%)
Sep 18, 2013
59.21
59.56
59.16
59.48
11,673
+0.26(+0.44%)
Sep 17, 2013
59.21
59.25
59.20
59.22
19,963
+0.02(+0.03%)
Sep 16, 2013
59.07
59.32
59.20
59.20
20,038
+0.13(+0.22%)
Sep 13, 2013
59.03
59.09
59.03
59.07
1,494
+0.02(+0.03%)
Sep 12, 2013
59.14
59.14
59.05
59.05
8,000
+0.00(+0.00%)
Sep 11, 2013
59.04
59.07
58.96
59.05
8,014
+0.09(+0.15%)
Sep 10, 2013
58.94
58.99
58.94
58.96
3,220
-0.07(-0.12%)
Sep 09, 2013
59.05
59.09
59.03
59.03
17,972
+0.08(+0.14%)
Sep 06, 2013
59.01
59.08
58.95
58.95
15,627
+0.14(+0.24%)
Sep 05, 2013
58.91
58.91
58.79
58.81
129,622
-0.18(-0.31%)
Sep 04, 2013
59.11
59.11
58.97
58.99
3,833
-0.12(-0.20%)
Sep 03, 2013
59.07
59.13
59.01
59.11
12,646
-0.13(-0.22%)
Aug 30, 2013
59.29
59.32
59.24
59.24
59,443
-0.05(-0.08%)
Aug 29, 2013
59.18
59.31
59.18
59.29
5,965
+0.01(+0.02%)
Aug 28, 2013
59.34
59.34
59.27
59.28
1,745
-0.11(-0.19%)
Aug 27, 2013
59.34
59.39
59.33
59.39
3,690
+0.13(+0.22%)
Aug 26, 2013
59.26
59.28
59.24
59.26
5,585
+0.09(+0.14%)
Aug 23, 2013
59.08
59.19
59.05
59.17
6,454
+0.09(+0.16%)
Aug 22, 2013
59.16
59.18
59.05
59.08
4,668
-0.09(-0.16%)
Aug 21, 2013
59.29
59.29
59.16
59.17
11,805
-0.15(-0.25%)
Aug 20, 2013
59.30
59.33
59.28
59.32
13,243
+0.08(+0.14%)
Aug 19, 2013
59.26
59.26
59.17
59.24
7,244
-0.05(-0.08%)
Aug 16, 2013
59.35
59.35
59.21
59.29
59,385
-0.07(-0.12%)
Aug 15, 2013
59.33
59.41
59.28
59.36
312,326
-0.11(-0.18%)
Aug 14, 2013
59.46
59.48
59.45
59.47
6,990
+0.03(+0.04%)
Aug 13, 2013
59.52
59.52
59.44
59.44
4,718
-0.18(-0.29%)
Aug 12, 2013
59.68
59.68
59.62
59.62
2,817
-0.03(-0.05%)
Aug 09, 2013
59.63
59.65
59.62
59.65
5,398
+0.01(+0.02%)
Aug 08, 2013
59.64
59.68
59.64
59.64
2,170
+0.01(+0.02%)
Aug 07, 2013
59.59
59.68
59.59
59.63
94,729
+0.06(+0.10%)
Aug 06, 2013
59.55
59.59
59.55
59.57
5,626
+0.01(+0.01%)
Aug 05, 2013
59.55
59.60
59.55
59.56
24,698
-0.04(-0.06%)
Aug 02, 2013
59.50
59.61
59.50
59.60
3,087
+0.17(+0.29%)
Aug 01, 2013
59.53
59.53
59.39
59.43
9,546
-0.23(-0.39%)
Jul 31, 2013
59.53
59.74
59.52
59.66
12,231
+0.01(+0.02%)
Jul 30, 2013
59.64
59.68
59.63
59.65
28,450
+0.00(+0.00%)
Jul 29, 2013
59.63
59.67
59.62
59.65
18,611
+0.00(+0.00%)
Jul 26, 2013
59.67
59.67
59.64
59.65
235,686
+0.02(+0.03%)
Jul 25, 2013
59.55
59.63
59.53
59.63
1,817
+0.05(+0.08%)
Jul 24, 2013
59.62
59.64
59.54
59.58
5,464
-0.15(-0.25%)
Jul 23, 2013
59.73
59.74
59.70
59.73
4,254
+0.00(+0.00%)
Jul 22, 2013
59.76
59.77
59.72
59.73
13,114
+0.00(+0.00%)
Jul 19, 2013
59.67
59.75
59.67
59.73
34,895
+0.09(+0.15%)
Jul 18, 2013
59.72
59.74
59.64
59.64
27,807
-0.08(-0.13%)
Jul 17, 2013
59.73
59.78
59.69
59.72
12,267
+0.07(+0.12%)
Jul 16, 2013
59.62
59.65
59.60
59.65
66,936
+0.06(+0.10%)
Jul 15, 2013
59.53
59.61
59.53
59.59
7,436
+0.06(+0.09%)
Jul 12, 2013
59.61
59.67
59.50
59.53
7,822
-0.04(-0.07%)
Jul 11, 2013
58.85
59.59
58.85
59.58
22,535
+0.23(+0.38%)
Jul 10, 2013
59.37
59.42
59.32
59.35
10,006
-0.03(-0.05%)
Jul 09, 2013
59.37
59.42
59.37
59.38
8,253
+0.02(+0.03%)
Jul 08, 2013
59.27
59.38
59.27
59.36
29,872
+0.15(+0.26%)
Jul 05, 2013
59.30
59.30
59.21
59.21
4,460
-0.34(-0.57%)
Jul 03, 2013
59.59
59.65
59.55
59.55
1,696
-0.07(-0.12%)
Jul 02, 2013
59.56
59.63
59.56
59.62
14,783
+0.04(+0.07%)
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
.