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 (%)
May 30, 2008
55.03
55.13
55.03
55.11
10,414
+0.13(+0.24%)
May 29, 2008
54.96
55.04
54.91
54.98
15,449
-0.31(-0.57%)
May 28, 2008
55.29
55.29
55.29
55.29
100
-0.05(-0.09%)
May 27, 2008
55.51
55.51
55.34
55.34
2,709
-0.20(-0.36%)
May 26, 2008
55.42
55.54
55.42
55.54
0
+0.00(+0.00%)
May 23, 2008
55.42
55.54
55.42
55.54
2,730
+0.23(+0.42%)
May 22, 2008
55.36
55.36
55.25
55.31
3,064
-0.28(-0.51%)
May 21, 2008
55.59
55.59
55.58
55.59
2,215
-0.06(-0.10%)
May 20, 2008
55.65
55.65
55.65
55.65
657
+0.08(+0.14%)
May 19, 2008
55.44
55.57
55.44
55.57
1,159
+0.13(+0.23%)
May 16, 2008
55.44
55.55
55.41
55.44
25,027
-0.06(-0.11%)
May 15, 2008
55.21
55.50
55.21
55.50
5,586
+0.19(+0.34%)
May 14, 2008
55.56
55.56
55.25
55.31
73,711
-0.12(-0.22%)
May 13, 2008
55.59
55.59
55.42
55.43
12,496
-0.28(-0.50%)
May 12, 2008
55.83
55.88
55.71
55.71
25,033
-0.06(-0.11%)
May 09, 2008
55.78
55.88
55.77
55.77
779
+0.09(+0.16%)
May 08, 2008
55.64
55.68
55.64
55.68
1,375
+0.12(+0.22%)
May 07, 2008
55.43
55.59
55.35
55.56
28,464
+0.08(+0.14%)
May 06, 2008
55.61
55.62
55.48
55.48
26,971
-0.09(-0.17%)
May 05, 2008
55.51
55.60
55.51
55.58
5,706
+0.14(+0.25%)
May 02, 2008
55.38
55.58
55.29
55.44
28,704
-0.22(-0.39%)
May 01, 2008
55.92
56.00
55.65
55.66
32,085
-0.24(-0.44%)
Apr 30, 2008
55.73
55.93
55.72
55.90
13,335
+0.14(+0.25%)
Apr 29, 2008
55.66
55.82
55.66
55.76
5,965
+0.04(+0.08%)
Apr 28, 2008
55.59
55.72
55.59
55.72
10,218
+0.12(+0.22%)
Apr 25, 2008
55.60
55.67
55.58
55.60
30,200
-0.07(-0.13%)
Apr 24, 2008
55.68
55.75
55.62
55.67
2,504
-0.26(-0.46%)
Apr 23, 2008
55.96
55.96
55.93
55.93
700
-0.10(-0.18%)
Apr 22, 2008
55.97
56.07
55.88
56.03
2,400
+0.02(+0.04%)
Apr 21, 2008
56.06
56.06
55.88
56.01
1,600
+0.07(+0.12%)
Apr 18, 2008
55.99
55.99
55.73
55.94
28,519
-0.18(-0.32%)
Apr 17, 2008
56.27
56.27
56.06
56.12
8,500
-0.06(-0.11%)
Apr 16, 2008
56.27
56.40
56.18
56.18
1,551
-0.26(-0.46%)
Apr 15, 2008
56.51
56.52
56.44
56.44
1,700
-0.19(-0.34%)
Apr 14, 2008
56.52
56.77
56.52
56.63
43,930
+0.01(+0.02%)
Apr 11, 2008
56.55
56.69
56.55
56.62
2,700
+0.12(+0.21%)
Apr 10, 2008
56.56
56.56
56.34
56.50
10,000
-0.02(-0.04%)
Apr 09, 2008
56.34
56.59
56.34
56.52
6,400
+0.10(+0.18%)
Apr 08, 2008
56.39
56.49
56.38
56.42
7,900
+0.13(+0.23%)
Apr 07, 2008
56.43
56.44
56.29
56.29
9,400
-0.17(-0.30%)
Apr 04, 2008
56.54
56.54
56.45
56.46
5,200
+0.09(+0.16%)
Apr 03, 2008
56.34
56.41
56.34
56.37
4,700
+0.02(+0.04%)
Apr 02, 2008
56.52
56.52
56.13
56.34
75,500
-0.02(-0.04%)
Apr 01, 2008
56.71
56.71
56.37
56.37
5,400
-0.58(-1.02%)
Mar 31, 2008
56.95
56.96
56.95
56.95
6,000
+0.18(+0.31%)
Mar 28, 2008
56.75
56.78
56.74
56.77
3,000
+0.01(+0.02%)
Mar 27, 2008
56.76
56.85
56.71
56.77
28,700
+0.08(+0.13%)
Mar 26, 2008
56.76
56.77
56.69
56.69
1,100
+0.06(+0.11%)
Mar 25, 2008
56.73
56.90
56.63
56.63
16,800
-0.09(-0.16%)
Mar 24, 2008
56.94
56.94
56.70
56.72
14,400
-0.38(-0.66%)
Mar 21, 2008
57.24
57.24
57.09
57.09
1,000
+0.00(+0.00%)
Mar 20, 2008
57.24
57.24
57.09
57.09
1,000
-0.13(-0.24%)
Mar 19, 2008
56.94
57.23
56.91
57.23
9,800
+0.16(+0.28%)
Mar 18, 2008
57.40
57.40
56.68
57.07
16,300
-0.35(-0.61%)
Mar 17, 2008
57.39
57.47
57.32
57.42
37,000
+0.26(+0.45%)
Mar 14, 2008
57.08
57.21
56.96
57.16
29,100
+0.47(+0.83%)
Mar 13, 2008
56.92
56.94
56.58
56.69
18,600
-0.09(-0.16%)
Mar 12, 2008
56.55
56.78
56.54
56.78
6,500
+0.31(+0.55%)
Mar 11, 2008
56.49
56.56
56.38
56.47
13,300
-0.38(-0.67%)
Mar 10, 2008
56.63
56.86
56.63
56.85
5,200
+0.15(+0.26%)
Mar 07, 2008
56.53
56.71
56.53
56.70
2,500
+0.15(+0.27%)
Mar 06, 2008
56.41
56.62
56.41
56.55
5,800
+0.16(+0.28%)
Mar 05, 2008
56.53
56.53
56.39
56.39
18,700
-0.11(-0.19%)
Mar 04, 2008
56.60
56.71
56.50
56.50
20,100
-0.12(-0.21%)
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
.