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 (%)
Nov 30, 2015
60.03
60.08
60.03
60.08
25,415
+0.03(+0.04%)
Nov 27, 2015
60.10
60.11
60.04
60.05
3,654
+0.02(+0.04%)
Nov 25, 2015
60.07
60.03
60.03
60.03
16,000
-0.02(-0.03%)
Nov 24, 2015
60.04
60.18
60.01
60.05
11,291
+0.02(+0.03%)
Nov 23, 2015
59.99
60.05
59.94
60.03
23,645
+0.04(+0.07%)
Nov 20, 2015
60.00
60.07
59.99
59.99
8,749
-0.03(-0.05%)
Nov 19, 2015
60.07
60.13
60.02
60.02
39,412
+0.05(+0.08%)
Nov 18, 2015
59.95
60.77
59.94
59.97
19,535
-0.04(-0.07%)
Nov 17, 2015
59.99
60.06
59.92
60.01
12,441
+0.00(+0.00%)
Nov 16, 2015
60.04
60.09
60.01
60.01
18,908
+0.02(+0.03%)
Nov 13, 2015
59.88
60.02
59.88
59.99
29,741
+0.10(+0.17%)
Nov 12, 2015
59.92
59.95
59.83
59.89
14,565
-0.14(-0.23%)
Nov 11, 2015
59.95
60.06
59.78
60.03
16,004
+0.16(+0.27%)
Nov 10, 2015
59.99
59.99
59.84
59.87
21,619
+0.07(+0.12%)
Nov 09, 2015
59.80
59.86
59.78
59.80
25,396
-0.04(-0.07%)
Nov 06, 2015
59.88
59.88
59.82
59.84
18,094
-0.21(-0.35%)
Nov 05, 2015
60.05
60.07
60.01
60.05
16,022
+0.01(+0.02%)
Nov 04, 2015
60.14
60.20
60.02
60.04
78,453
-0.10(-0.17%)
Nov 03, 2015
60.20
60.22
60.14
60.14
57,504
-0.04(-0.07%)
Nov 02, 2015
60.27
60.34
60.18
60.18
32,862
-0.17(-0.28%)
Oct 30, 2015
60.31
60.37
60.30
60.35
16,970
+0.02(+0.03%)
Oct 29, 2015
60.42
60.42
60.32
60.33
13,599
-0.12(-0.20%)
Oct 28, 2015
60.72
60.89
59.81
60.45
22,826
-0.20(-0.33%)
Oct 27, 2015
60.67
60.74
60.63
60.65
225,859
+0.04(+0.07%)
Oct 26, 2015
60.54
60.62
60.54
60.61
17,249
+0.09(+0.15%)
Oct 23, 2015
60.59
60.59
60.52
60.52
19,591
-0.14(-0.23%)
Oct 22, 2015
60.70
60.71
60.64
60.66
19,057
+0.03(+0.05%)
Oct 21, 2015
60.57
60.68
60.57
60.63
125,960
+0.04(+0.07%)
Oct 20, 2015
60.55
60.60
60.55
60.59
9,607
-0.09(-0.15%)
Oct 19, 2015
60.64
60.68
60.61
60.68
19,094
+0.02(+0.03%)
Oct 16, 2015
60.68
60.71
60.65
60.66
19,735
-0.01(-0.02%)
Oct 15, 2015
60.72
60.73
60.67
60.67
25,993
-0.14(-0.23%)
Oct 14, 2015
60.83
60.85
60.65
60.81
95,067
+0.16(+0.26%)
Oct 13, 2015
60.63
60.67
60.54
60.65
85,290
+0.05(+0.08%)
Oct 12, 2015
60.33
60.72
60.33
60.60
26,585
+0.07(+0.12%)
Oct 09, 2015
60.52
60.53
60.47
60.53
81,536
+0.01(+0.02%)
Oct 08, 2015
60.80
60.80
60.45
60.52
39,913
-0.07(-0.12%)
Oct 07, 2015
60.57
60.62
60.56
60.59
20,957
-0.02(-0.03%)
Oct 06, 2015
60.62
60.67
60.59
60.61
24,200
-0.02(-0.03%)
Oct 05, 2015
60.68
60.69
60.58
60.63
12,636
-0.12(-0.20%)
Oct 02, 2015
60.83
60.88
60.73
60.75
17,396
+0.23(+0.38%)
Oct 01, 2015
60.60
60.60
60.52
60.52
45,760
-0.11(-0.18%)
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%)
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
.