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 (%)
Oct 31, 2018
58.00
58.07
58.00
58.02
40,445
-0.13(-0.22%)
Oct 30, 2018
58.13
58.19
58.13
58.15
231,993
-0.09(-0.15%)
Oct 29, 2018
58.16
58.26
58.13
58.24
60,454
-0.01(-0.02%)
Oct 26, 2018
58.22
58.30
58.19
58.25
29,800
+0.23(+0.40%)
Oct 25, 2018
58.08
58.09
58.00
58.02
27,044
-0.11(-0.20%)
Oct 24, 2018
58.01
58.14
58.01
58.13
158,015
+0.21(+0.37%)
Oct 23, 2018
58.04
58.05
57.90
57.92
63,573
+0.09(+0.16%)
Oct 22, 2018
57.81
57.85
57.81
57.83
52,170
+0.01(+0.02%)
Oct 19, 2018
57.80
57.85
57.79
57.82
14,200
-0.03(-0.05%)
Oct 18, 2018
57.76
57.93
57.76
57.85
29,222
+0.07(+0.11%)
Oct 17, 2018
57.90
57.92
57.78
57.78
19,032
-0.12(-0.20%)
Oct 16, 2018
57.88
57.90
57.83
57.90
31,111
+0.00(+0.00%)
Oct 15, 2018
57.91
57.92
57.87
57.90
70,848
+0.02(+0.03%)
Oct 12, 2018
57.88
57.95
57.83
57.88
61,800
-0.06(-0.10%)
Oct 11, 2018
57.87
57.98
57.81
57.94
70,399
+0.13(+0.22%)
Oct 10, 2018
57.67
57.81
57.67
57.81
44,466
+0.09(+0.16%)
Oct 09, 2018
57.69
57.75
57.69
57.72
37,621
+0.01(+0.02%)
Oct 08, 2018
57.76
57.76
57.68
57.71
28,287
+0.06(+0.10%)
Oct 05, 2018
57.70
57.70
57.60
57.65
27,100
-0.08(-0.14%)
Oct 04, 2018
57.72
57.80
57.69
57.73
61,097
-0.11(-0.19%)
Oct 03, 2018
57.99
57.99
57.77
57.84
26,979
-0.24(-0.41%)
Oct 02, 2018
58.08
58.10
58.03
58.08
31,796
+0.08(+0.14%)
Oct 01, 2018
58.04
58.05
58.00
58.00
26,036
-0.17(-0.29%)
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%)
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
.