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 (%)
Apr 29, 2011
58.82
58.95
58.80
58.92
5,032
+0.07(+0.11%)
Apr 28, 2011
58.85
58.90
58.81
58.86
8,469
+0.09(+0.15%)
Apr 27, 2011
58.69
58.88
58.67
58.77
23,302
-0.01(-0.01%)
Apr 26, 2011
58.70
58.80
58.70
58.78
10,849
+0.07(+0.12%)
Apr 25, 2011
58.63
58.71
58.63
58.71
17,507
+0.16(+0.27%)
Apr 21, 2011
58.62
58.66
58.55
58.55
13,889
-0.03(-0.05%)
Apr 20, 2011
58.73
58.73
58.56
58.58
41,858
-0.13(-0.23%)
Apr 19, 2011
58.69
58.78
58.69
58.71
15,481
-0.03(-0.05%)
Apr 18, 2011
58.62
58.77
58.61
58.74
10,496
+0.14(+0.24%)
Apr 15, 2011
58.57
58.63
58.57
58.60
12,892
+0.18(+0.30%)
Apr 14, 2011
58.52
58.63
58.38
58.42
33,938
-0.06(-0.10%)
Apr 13, 2011
58.35
58.52
58.34
58.48
8,901
+0.09(+0.15%)
Apr 12, 2011
58.30
58.43
58.30
58.39
7,430
+0.21(+0.36%)
Apr 11, 2011
58.16
58.24
58.16
58.18
15,087
-0.04(-0.07%)
Apr 08, 2011
58.11
58.22
58.11
58.22
27,907
-0.03(-0.05%)
Apr 07, 2011
58.20
58.25
58.17
58.25
23,873
+0.07(+0.12%)
Apr 06, 2011
58.26
58.26
58.16
58.18
16,739
-0.10(-0.17%)
Apr 05, 2011
58.34
58.41
58.27
58.28
11,954
-0.14(-0.24%)
Apr 04, 2011
58.44
58.49
58.42
58.42
9,330
+0.06(+0.11%)
Apr 01, 2011
58.15
58.38
58.15
58.36
18,980
-0.08(-0.14%)
Mar 31, 2011
58.56
58.56
58.44
58.44
35,253
-0.10(-0.17%)
Mar 30, 2011
58.47
58.54
58.41
58.54
16,380
+0.17(+0.29%)
Mar 29, 2011
58.49
58.50
58.34
58.37
6,454
-0.12(-0.21%)
Mar 28, 2011
58.39
58.52
58.39
58.49
9,717
+0.03(+0.04%)
Mar 25, 2011
58.61
58.64
58.45
58.46
35,701
-0.15(-0.25%)
Mar 24, 2011
58.62
58.72
58.59
58.61
44,198
-0.09(-0.15%)
Mar 23, 2011
58.87
58.87
58.68
58.70
13,120
-0.08(-0.14%)
Mar 22, 2011
58.70
58.78
58.68
58.78
19,270
-0.01(-0.02%)
Mar 21, 2011
58.75
58.80
58.74
58.79
68,825
-0.11(-0.19%)
Mar 18, 2011
58.83
58.95
58.81
58.90
17,607
-0.10(-0.17%)
Mar 17, 2011
58.98
59.03
58.88
59.00
37,694
-0.04(-0.07%)
Mar 16, 2011
58.89
59.13
58.88
59.04
24,059
+0.26(+0.44%)
Mar 15, 2011
58.91
58.91
58.74
58.78
11,590
-0.05(-0.08%)
Mar 14, 2011
58.81
58.90
58.75
58.83
7,119
+0.18(+0.30%)
Mar 11, 2011
58.68
58.68
58.60
58.65
13,653
-0.09(-0.15%)
Mar 10, 2011
58.53
58.76
58.50
58.74
90,459
+0.18(+0.31%)
Mar 09, 2011
58.42
58.56
58.34
58.56
9,140
+0.23(+0.39%)
Mar 08, 2011
58.34
58.37
58.21
58.33
16,761
-0.03(-0.05%)
Mar 07, 2011
59.28
59.28
58.36
58.36
18,184
-0.13(-0.22%)
Mar 04, 2011
58.25
58.54
58.25
58.49
26,129
+0.24(+0.41%)
Mar 03, 2011
58.29
58.40
58.21
58.25
13,902
-0.24(-0.40%)
Mar 02, 2011
58.46
58.59
58.45
58.49
7,117
-0.09(-0.16%)
Mar 01, 2011
58.42
58.58
58.37
58.58
8,090
+0.03(+0.05%)
Feb 28, 2011
58.54
58.63
58.53
58.55
12,548
+0.04(+0.07%)
Feb 25, 2011
58.49
58.52
58.40
58.51
8,357
+0.05(+0.09%)
Feb 24, 2011
58.52
58.57
58.45
58.46
16,885
+0.01(+0.01%)
Feb 23, 2011
58.43
58.58
58.40
58.45
13,985
-0.03(-0.04%)
Feb 22, 2011
58.34
58.49
58.30
58.48
14,189
+0.31(+0.52%)
Feb 18, 2011
58.11
58.22
58.05
58.17
11,310
+0.01(+0.02%)
Feb 17, 2011
58.11
58.24
58.11
58.16
10,296
+0.16(+0.28%)
Feb 16, 2011
58.01
58.50
57.95
57.99
21,587
-0.09(-0.15%)
Feb 15, 2011
57.94
58.08
57.94
58.08
10,933
+0.06(+0.10%)
Feb 14, 2011
57.93
58.06
57.93
58.02
17,144
+0.03(+0.06%)
Feb 11, 2011
58.00
58.09
57.93
57.99
12,966
+0.08(+0.14%)
Feb 10, 2011
57.95
58.00
57.87
57.91
7,573
-0.09(-0.15%)
Feb 09, 2011
57.96
58.05
57.87
57.99
33,441
+0.13(+0.23%)
Feb 08, 2011
58.02
58.05
57.85
57.86
30,360
-0.19(-0.32%)
Feb 07, 2011
57.97
58.10
57.97
58.05
38,642
-0.02(-0.04%)
Feb 04, 2011
58.16
58.19
58.03
58.07
24,196
-0.28(-0.48%)
Feb 03, 2011
58.30
58.39
58.27
58.35
17,154
-0.10(-0.17%)
Feb 02, 2011
58.60
58.60
58.41
58.45
13,425
-0.11(-0.19%)
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
.