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, 2014
59.59
59.60
59.57
59.58
2,541
-0.04(-0.07%)
Sep 29, 2014
59.56
59.62
59.56
59.62
6,484
+0.10(+0.17%)
Sep 26, 2014
59.50
59.75
59.47
59.52
4,057
-0.04(-0.07%)
Sep 25, 2014
59.50
59.57
59.50
59.56
6,858
+0.06(+0.10%)
Sep 24, 2014
59.53
59.55
59.50
59.50
6,286
-0.06(-0.10%)
Sep 23, 2014
59.52
59.56
59.49
59.56
32,950
+0.07(+0.11%)
Sep 22, 2014
59.44
59.50
59.44
59.49
6,840
+0.05(+0.09%)
Sep 19, 2014
59.48
59.48
59.37
59.44
6,581
+0.07(+0.11%)
Sep 18, 2014
59.35
59.40
59.34
59.37
6,150
+0.00(+0.00%)
Sep 17, 2014
59.49
59.53
59.37
59.37
6,800
-0.12(-0.20%)
Sep 16, 2014
59.46
59.53
59.45
59.49
9,215
+0.04(+0.07%)
Sep 15, 2014
59.43
59.47
59.43
59.45
4,095
+0.07(+0.11%)
Sep 12, 2014
59.46
59.46
59.38
59.38
74,861
-0.09(-0.15%)
Sep 11, 2014
59.65
59.65
59.47
59.47
4,736
+0.01(+0.02%)
Sep 10, 2014
59.46
59.52
59.46
59.46
12,533
-0.08(-0.13%)
Sep 09, 2014
59.53
59.63
59.52
59.54
5,875
-0.05(-0.08%)
Sep 08, 2014
59.67
59.79
59.59
59.59
4,225
-0.04(-0.07%)
Sep 05, 2014
59.66
59.73
59.63
59.63
11,517
+0.02(+0.03%)
Sep 04, 2014
59.77
59.70
59.60
59.61
3,899
-0.09(-0.15%)
Sep 03, 2014
59.62
59.70
59.62
59.70
12,561
-0.04(-0.07%)
Sep 02, 2014
59.74
59.78
59.65
59.74
26,079
-0.12(-0.20%)
Aug 29, 2014
59.82
59.86
59.86
59.86
15,300
+0.04(+0.07%)
Aug 28, 2014
59.82
59.90
59.80
59.82
76,338
+0.00(+0.00%)
Aug 27, 2014
59.79
59.82
59.79
59.82
4,140
+0.02(+0.03%)
Aug 26, 2014
59.75
59.80
59.73
59.80
6,888
+0.07(+0.12%)
Aug 25, 2014
59.70
59.74
59.69
59.73
5,720
-0.01(-0.02%)
Aug 22, 2014
59.72
59.72
59.66
59.74
17,967
+0.00(+0.00%)
Aug 21, 2014
59.67
59.78
59.67
59.74
10,451
+0.01(+0.02%)
Aug 20, 2014
59.80
59.80
59.68
59.73
11,591
-0.05(-0.08%)
Aug 19, 2014
59.90
59.90
59.78
59.78
16,237
+0.10(+0.17%)
Aug 18, 2014
59.75
59.80
59.67
59.68
14,008
-0.22(-0.37%)
Aug 15, 2014
59.77
59.94
59.77
59.90
38,377
+0.10(+0.17%)
Aug 14, 2014
59.84
59.84
59.78
59.80
14,138
-0.02(-0.04%)
Aug 13, 2014
59.70
59.82
59.70
59.82
9,420
+0.14(+0.24%)
Aug 12, 2014
59.79
59.79
59.68
59.68
23,172
-0.04(-0.07%)
Aug 11, 2014
59.78
59.78
59.72
59.72
11,155
-0.03(-0.05%)
Aug 08, 2014
59.81
59.86
59.77
59.75
95,605
-0.02(-0.03%)
Aug 07, 2014
59.67
59.77
59.67
59.77
11,690
+0.04(+0.07%)
Aug 06, 2014
59.69
59.74
59.67
59.73
25,904
+0.09(+0.15%)
Aug 05, 2014
59.61
59.70
59.61
59.64
40,922
-0.03(-0.05%)
Aug 04, 2014
59.64
59.70
59.64
59.67
7,688
+0.08(+0.13%)
Aug 01, 2014
59.60
59.63
59.52
59.59
53,776
+0.10(+0.17%)
Jul 31, 2014
59.48
59.53
59.47
59.49
4,391
-0.02(-0.03%)
Jul 30, 2014
59.52
59.52
59.44
59.51
9,871
-0.10(-0.18%)
Jul 29, 2014
59.65
59.65
59.58
59.61
27,571
+0.02(+0.03%)
Jul 28, 2014
59.62
59.64
59.56
59.59
6,180
-0.04(-0.07%)
Jul 25, 2014
59.63
59.63
59.63
59.63
2,766
+0.07(+0.12%)
Jul 24, 2014
59.61
59.62
59.56
59.56
7,922
-0.10(-0.17%)
Jul 23, 2014
59.67
59.69
59.65
59.66
3,712
+0.01(+0.01%)
Jul 22, 2014
59.63
59.68
59.62
59.65
10,366
+0.05(+0.09%)
Jul 21, 2014
59.65
59.68
59.59
59.60
4,504
-0.04(-0.07%)
Jul 18, 2014
59.67
59.68
59.62
59.64
8,285
-0.02(-0.03%)
Jul 17, 2014
59.64
59.68
59.61
59.66
5,675
+0.10(+0.17%)
Jul 16, 2014
59.53
59.57
59.53
59.56
22,311
+0.00(+0.00%)
Jul 15, 2014
59.63
59.66
59.56
59.56
11,703
-0.04(-0.07%)
Jul 14, 2014
59.63
59.63
59.58
59.60
4,226
-0.06(-0.10%)
Jul 11, 2014
59.68
59.68
59.64
59.66
13,898
+0.04(+0.07%)
Jul 10, 2014
59.65
59.66
59.60
59.62
13,797
+0.03(+0.05%)
Jul 09, 2014
59.48
59.59
59.45
59.59
10,244
+0.07(+0.12%)
Jul 08, 2014
59.53
59.55
59.52
59.52
2,790
+0.08(+0.13%)
Jul 07, 2014
59.41
59.47
59.40
59.44
6,109
-0.01(-0.02%)
Jul 03, 2014
59.39
59.45
59.45
59.45
5,000
-0.05(-0.08%)
Jul 02, 2014
59.52
59.53
59.48
59.50
14,251
-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
.