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, 2015
60.57
60.63
60.54
60.63
32,722
+0.01(+0.02%)
Sep 29, 2015
60.56
60.67
60.52
60.62
38,334
+0.12(+0.20%)
Sep 28, 2015
60.40
60.52
60.30
60.50
39,273
+0.10(+0.17%)
Sep 25, 2015
60.41
60.42
60.33
60.40
57,942
-0.06(-0.10%)
Sep 24, 2015
60.52
60.53
60.41
60.46
10,903
+0.06(+0.10%)
Sep 23, 2015
60.37
60.43
60.36
60.40
17,001
-0.02(-0.02%)
Sep 22, 2015
60.32
60.48
60.32
60.41
10,037
+0.09(+0.14%)
Sep 21, 2015
60.39
60.39
60.27
60.33
22,109
-0.11(-0.18%)
Sep 18, 2015
60.39
60.44
60.34
60.44
17,059
+0.09(+0.15%)
Sep 17, 2015
60.08
61.80
59.82
60.35
12,182
+0.28(+0.47%)
Sep 16, 2015
60.08
60.14
60.03
60.07
19,833
-0.02(-0.03%)
Sep 15, 2015
60.24
60.24
60.06
60.09
42,755
-0.21(-0.35%)
Sep 14, 2015
60.33
60.33
60.24
60.30
22,738
+0.02(+0.03%)
Sep 11, 2015
60.25
60.30
60.20
60.28
38,315
+0.08(+0.13%)
Sep 10, 2015
60.18
60.22
60.12
60.20
136,196
-0.02(-0.03%)
Sep 09, 2015
60.12
60.36
60.11
60.22
86,211
+0.02(+0.03%)
Sep 08, 2015
60.23
60.25
60.18
60.20
51,176
-0.10(-0.17%)
Sep 04, 2015
60.23
60.30
60.30
60.30
21,200
+0.05(+0.08%)
Sep 03, 2015
60.18
60.29
60.18
60.25
159,614
+0.02(+0.03%)
Sep 02, 2015
60.13
60.28
60.13
60.23
24,057
-0.07(-0.12%)
Sep 01, 2015
60.23
60.30
60.14
60.30
53,137
+0.07(+0.12%)
Aug 31, 2015
60.22
60.35
60.18
60.23
31,638
+0.01(+0.01%)
Aug 28, 2015
60.40
60.40
60.19
60.22
15,488
-0.11(-0.18%)
Aug 27, 2015
60.04
60.50
60.04
60.33
24,917
+0.03(+0.06%)
Aug 26, 2015
60.35
60.48
60.08
60.30
98,608
-0.12(-0.21%)
Aug 25, 2015
60.40
60.56
60.34
60.42
56,689
-0.01(-0.02%)
Aug 24, 2015
61.05
64.83
59.32
60.43
216,471
-0.04(-0.07%)
Aug 21, 2015
60.37
60.62
60.37
60.47
104,566
+0.15(+0.25%)
Aug 20, 2015
60.38
60.52
60.30
60.32
19,461
+0.03(+0.05%)
Aug 19, 2015
60.14
61.55
59.91
60.29
25,798
+0.14(+0.23%)
Aug 18, 2015
60.13
60.35
60.13
60.15
13,830
-0.04(-0.07%)
Aug 17, 2015
60.26
60.37
60.15
60.19
29,655
+0.03(+0.05%)
Aug 14, 2015
60.16
60.30
60.07
60.16
15,856
-0.03(-0.05%)
Aug 13, 2015
60.22
60.35
60.17
60.19
12,801
-0.12(-0.20%)
Aug 12, 2015
60.30
60.60
60.25
60.31
121,040
+0.00(+0.00%)
Aug 11, 2015
60.28
60.44
60.22
60.31
248,747
+0.24(+0.40%)
Aug 10, 2015
60.09
60.26
60.06
60.07
19,718
-0.08(-0.13%)
Aug 07, 2015
60.16
60.19
60.12
60.15
33,128
-0.02(-0.04%)
Aug 06, 2015
60.13
60.29
60.02
60.17
17,608
+0.13(+0.22%)
Aug 05, 2015
60.17
60.17
59.96
60.05
28,417
-0.07(-0.12%)
Aug 04, 2015
60.41
60.41
60.08
60.12
22,296
-0.16(-0.27%)
Aug 03, 2015
60.24
60.32
60.18
60.28
58,854
-0.03(-0.05%)
Jul 31, 2015
60.34
60.44
60.19
60.31
21,520
+0.19(+0.32%)
Jul 30, 2015
60.10
60.13
60.03
60.12
111,822
+0.02(+0.03%)
Jul 29, 2015
60.28
61.33
60.04
60.10
23,744
-0.08(-0.13%)
Jul 28, 2015
60.12
60.35
60.08
60.18
43,676
-0.07(-0.12%)
Jul 27, 2015
60.28
60.38
60.18
60.25
41,117
-0.02(-0.03%)
Jul 24, 2015
60.21
60.27
60.00
60.27
243,524
+0.16(+0.27%)
Jul 23, 2015
60.14
60.14
59.93
60.11
22,405
+0.11(+0.18%)
Jul 22, 2015
60.11
60.19
59.96
60.00
23,260
-0.02(-0.03%)
Jul 21, 2015
60.08
60.08
59.89
60.02
12,087
+0.02(+0.03%)
Jul 20, 2015
59.94
60.03
59.89
60.00
22,918
-0.05(-0.08%)
Jul 17, 2015
60.07
60.09
59.96
60.05
7,254
+0.01(+0.02%)
Jul 16, 2015
59.95
60.17
59.95
60.04
23,325
-0.02(-0.03%)
Jul 15, 2015
60.00
60.23
59.91
60.06
39,700
+0.10(+0.17%)
Jul 14, 2015
59.99
60.11
59.95
59.96
44,713
+0.09(+0.15%)
Jul 13, 2015
60.07
60.07
59.86
59.87
9,977
-0.08(-0.13%)
Jul 10, 2015
59.93
60.43
59.87
59.95
32,117
-0.18(-0.30%)
Jul 09, 2015
59.86
60.72
59.86
60.13
20,461
-0.11(-0.18%)
Jul 08, 2015
60.26
60.47
60.20
60.24
67,909
+0.02(+0.03%)
Jul 07, 2015
60.50
60.53
60.15
60.22
144,159
+0.10(+0.17%)
Jul 06, 2015
60.11
60.28
60.07
60.12
32,490
+0.19(+0.32%)
Jul 02, 2015
60.04
59.93
59.93
59.93
6,700
+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
.