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 28, 2018
58.16
58.21
58.15
58.17
32,200
+0.02(+0.03%)
Sep 27, 2018
58.09
58.15
58.09
58.15
33,287
+0.04(+0.07%)
Sep 26, 2018
58.05
58.13
58.04
58.11
52,296
+0.08(+0.14%)
Sep 25, 2018
58.02
58.03
57.98
58.03
40,768
-0.03(-0.05%)
Sep 24, 2018
58.02
58.09
58.02
58.06
41,841
-0.02(-0.03%)
Sep 21, 2018
58.06
58.09
58.04
58.08
30,000
+0.02(+0.03%)
Sep 20, 2018
58.03
58.10
58.03
58.06
21,917
-0.01(-0.01%)
Sep 19, 2018
58.12
58.12
58.02
58.07
82,974
-0.06(-0.10%)
Sep 18, 2018
58.18
58.20
58.10
58.13
29,361
-0.12(-0.21%)
Sep 17, 2018
58.21
58.27
58.21
58.25
25,417
+0.02(+0.04%)
Sep 14, 2018
58.24
58.27
58.22
58.23
35,600
-0.11(-0.19%)
Sep 13, 2018
58.39
58.39
58.32
58.34
55,374
+0.00(+0.00%)
Sep 12, 2018
58.33
58.37
58.31
58.34
20,977
+0.05(+0.08%)
Sep 11, 2018
58.33
58.37
58.29
58.29
97,863
-0.13(-0.22%)
Sep 10, 2018
58.41
58.45
58.40
58.42
30,588
-0.01(-0.02%)
Sep 07, 2018
58.46
58.46
58.39
58.43
16,400
-0.20(-0.34%)
Sep 06, 2018
58.57
58.66
58.57
58.63
23,873
+0.08(+0.14%)
Sep 05, 2018
58.50
58.56
58.50
58.55
155,166
+0.01(+0.02%)
Sep 04, 2018
58.55
58.58
58.51
58.54
49,035
-0.16(-0.27%)
Aug 31, 2018
58.70
58.70
58.70
0
+0.02(+0.03%)
Aug 30, 2018
58.64
58.71
58.64
58.68
22,416
+0.10(+0.17%)
Aug 29, 2018
58.61
58.64
58.58
58.58
37,870
-0.05(-0.08%)
Aug 28, 2018
58.66
58.67
58.60
58.62
23,667
-0.10(-0.18%)
Aug 27, 2018
58.74
58.75
58.70
58.73
40,474
-0.08(-0.14%)
Aug 24, 2018
58.72
58.81
58.70
58.81
32,100
+0.01(+0.02%)
Aug 23, 2018
58.79
58.82
58.78
58.80
14,807
-0.02(-0.03%)
Aug 22, 2018
58.82
58.82
58.77
58.82
27,494
+0.09(+0.15%)
Aug 21, 2018
58.76
58.76
58.70
58.73
27,472
-0.05(-0.09%)
Aug 20, 2018
58.73
58.81
58.73
58.79
20,902
+0.14(+0.23%)
Aug 17, 2018
58.68
58.72
58.63
58.65
28,100
+0.01(+0.02%)
Aug 16, 2018
58.66
58.68
58.61
58.64
18,529
-0.03(-0.05%)
Aug 15, 2018
58.73
58.73
58.67
58.67
11,242
+0.09(+0.15%)
Aug 14, 2018
58.59
58.62
58.58
58.59
14,496
-0.05(-0.09%)
Aug 13, 2018
58.62
58.67
58.60
58.64
85,125
+0.02(+0.03%)
Aug 10, 2018
58.53
58.68
58.53
58.62
54,700
+0.18(+0.31%)
Aug 09, 2018
58.42
58.45
58.41
58.44
16,034
+0.09(+0.15%)
Aug 08, 2018
58.34
58.37
58.32
58.35
64,513
+0.02(+0.03%)
Aug 07, 2018
58.37
58.37
58.30
58.33
21,978
-0.09(-0.15%)
Aug 06, 2018
58.38
58.46
58.38
58.42
17,679
+0.07(+0.12%)
Aug 03, 2018
58.28
58.39
58.28
58.35
45,900
+0.08(+0.14%)
Aug 02, 2018
58.22
58.28
58.22
58.27
36,711
+0.08(+0.14%)
Aug 01, 2018
58.20
58.23
58.17
58.19
50,513
-0.21(-0.36%)
Jul 31, 2018
58.38
58.42
58.37
58.40
40,069
+0.02(+0.03%)
Jul 30, 2018
58.31
58.41
58.31
58.38
72,796
+0.00(+0.00%)
Jul 27, 2018
58.41
58.41
58.34
58.38
66,400
+0.07(+0.12%)
Jul 26, 2018
58.39
58.42
58.31
58.31
26,883
-0.06(-0.10%)
Jul 25, 2018
58.43
58.48
58.37
58.37
21,791
-0.07(-0.12%)
Jul 24, 2018
58.39
58.44
58.37
58.44
56,714
+0.03(+0.05%)
Jul 23, 2018
58.52
58.52
58.38
58.41
42,584
-0.17(-0.29%)
Jul 20, 2018
58.67
58.67
58.56
58.58
20,798
-0.08(-0.14%)
Jul 19, 2018
58.58
58.69
58.58
58.66
25,369
+0.09(+0.15%)
Jul 18, 2018
58.59
58.62
58.55
58.57
19,105
+0.01(+0.02%)
Jul 17, 2018
58.60
58.64
58.56
58.56
52,500
-0.07(-0.12%)
Jul 16, 2018
58.62
58.64
58.57
58.63
27,165
-0.03(-0.05%)
Jul 13, 2018
58.62
58.70
58.61
58.66
67,785
+0.08(+0.14%)
Jul 12, 2018
58.55
58.62
58.55
58.58
20,566
-0.04(-0.07%)
Jul 11, 2018
58.58
58.64
58.56
58.62
41,373
+0.10(+0.17%)
Jul 10, 2018
58.55
58.56
58.52
58.52
26,644
-0.07(-0.12%)
Jul 09, 2018
58.59
58.60
58.56
58.59
42,953
-0.06(-0.10%)
Jul 06, 2018
58.69
58.69
58.61
58.65
21,453
+0.02(+0.03%)
Jul 05, 2018
58.64
58.68
58.60
58.63
41,479
+0.02(+0.03%)
Jul 03, 2018
58.61
58.61
58.61
0
+0.08(+0.14%)
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
.