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 30, 2015
60.38
60.47
60.31
60.38
9,023
-0.11(-0.18%)
Apr 29, 2015
60.44
60.98
60.14
60.49
9,539
-0.01(-0.01%)
Apr 28, 2015
60.69
60.77
60.47
60.50
27,148
-0.12(-0.20%)
Apr 27, 2015
60.62
60.65
60.53
60.62
7,480
-0.04(-0.07%)
Apr 24, 2015
60.62
60.66
60.52
60.66
15,007
+0.10(+0.17%)
Apr 23, 2015
60.54
60.58
60.50
60.56
720,375
+0.10(+0.16%)
Apr 22, 2015
60.56
60.57
60.45
60.46
4,041
-0.08(-0.13%)
Apr 21, 2015
60.60
60.69
60.52
60.54
33,158
-0.04(-0.07%)
Apr 20, 2015
60.68
60.73
60.55
60.58
51,913
-0.10(-0.17%)
Apr 17, 2015
60.72
60.73
60.64
60.68
7,054
+0.00(+0.00%)
Apr 16, 2015
60.63
60.73
60.52
60.68
9,024
+0.02(+0.03%)
Apr 15, 2015
60.67
60.73
60.56
60.66
10,585
-0.00(-0.00%)
Apr 14, 2015
60.66
60.73
60.53
60.66
8,581
+0.16(+0.26%)
Apr 13, 2015
60.57
60.57
60.48
60.51
6,580
+0.10(+0.16%)
Apr 10, 2015
60.45
60.59
60.41
60.41
12,938
-0.05(-0.08%)
Apr 09, 2015
60.65
60.76
60.40
60.46
14,556
-0.08(-0.13%)
Apr 08, 2015
60.56
60.66
60.32
60.54
7,320
-0.07(-0.11%)
Apr 07, 2015
60.53
60.64
60.53
60.60
10,229
-0.01(-0.01%)
Apr 06, 2015
60.81
60.81
60.55
60.61
13,114
+0.09(+0.15%)
Apr 02, 2015
60.52
60.52
60.52
60.52
5,600
+0.00(+0.00%)
Apr 01, 2015
60.49
60.70
60.42
60.52
41,244
-0.05(-0.08%)
Mar 31, 2015
60.51
60.69
60.46
60.57
8,333
+0.05(+0.08%)
Mar 30, 2015
60.58
60.58
60.40
60.52
6,224
+0.07(+0.11%)
Mar 27, 2015
60.46
60.59
60.42
60.46
13,645
+0.04(+0.07%)
Mar 26, 2015
60.36
60.52
60.26
60.41
9,528
-0.09(-0.15%)
Mar 25, 2015
60.66
60.66
60.41
60.51
23,498
-0.08(-0.14%)
Mar 24, 2015
60.49
60.61
60.42
60.59
7,311
+0.12(+0.20%)
Mar 23, 2015
60.45
60.58
60.45
60.47
8,533
+0.04(+0.07%)
Mar 20, 2015
60.41
60.47
60.36
60.43
6,216
+0.09(+0.16%)
Mar 19, 2015
60.40
60.46
60.22
60.34
6,163
-0.13(-0.22%)
Mar 18, 2015
60.17
60.52
58.36
60.47
19,210
+0.34(+0.56%)
Mar 17, 2015
60.16
60.26
60.10
60.13
5,774
+0.04(+0.07%)
Mar 16, 2015
60.16
60.24
60.08
60.09
9,641
+0.03(+0.05%)
Mar 13, 2015
60.03
60.21
60.03
60.06
6,620
+0.00(+0.00%)
Mar 12, 2015
60.20
60.54
60.02
60.06
12,534
+0.03(+0.05%)
Mar 11, 2015
59.95
60.12
59.94
60.03
15,978
+0.01(+0.02%)
Mar 10, 2015
60.09
60.15
59.94
60.02
7,417
+0.12(+0.20%)
Mar 09, 2015
60.08
60.89
59.87
59.90
6,686
+0.08(+0.14%)
Mar 06, 2015
59.88
59.91
59.75
59.82
10,444
-0.19(-0.32%)
Mar 05, 2015
59.97
60.16
59.97
60.01
13,648
-0.07(-0.12%)
Mar 04, 2015
60.20
60.02
59.91
60.08
8,705
+0.06(+0.10%)
Mar 03, 2015
59.98
60.16
59.91
60.02
37,505
-0.02(-0.03%)
Mar 02, 2015
60.21
60.27
60.04
60.04
39,135
-0.21(-0.35%)
Feb 27, 2015
60.24
60.32
60.17
60.25
11,942
+0.07(+0.12%)
Feb 26, 2015
60.50
61.18
60.14
60.18
6,264
-0.16(-0.27%)
Feb 25, 2015
60.26
60.36
60.23
60.34
162,341
+0.04(+0.06%)
Feb 24, 2015
60.07
60.35
60.07
60.31
428,973
+0.19(+0.32%)
Feb 23, 2015
60.08
60.21
60.06
60.11
10,967
+0.03(+0.06%)
Feb 20, 2015
60.25
60.25
59.99
60.08
10,150
+0.08(+0.13%)
Feb 19, 2015
60.15
60.27
60.00
60.00
14,627
-0.08(-0.13%)
Feb 18, 2015
59.96
60.25
59.95
60.08
10,200
+0.08(+0.13%)
Feb 17, 2015
60.03
60.07
59.98
60.00
8,454
-0.17(-0.28%)
Feb 13, 2015
60.70
60.17
60.17
60.17
14,500
-0.06(-0.10%)
Feb 12, 2015
60.12
60.33
60.12
60.23
10,492
+0.02(+0.03%)
Feb 11, 2015
60.27
60.30
60.14
60.22
16,925
+0.09(+0.14%)
Feb 10, 2015
60.20
60.28
60.13
60.13
13,619
-0.11(-0.19%)
Feb 09, 2015
60.25
60.28
60.24
60.24
8,500
-0.02(-0.03%)
Feb 06, 2015
60.38
60.38
60.24
60.26
13,631
-0.34(-0.56%)
Feb 05, 2015
60.61
60.63
60.58
60.60
18,748
-0.06(-0.10%)
Feb 04, 2015
60.57
60.69
60.54
60.66
25,073
+0.01(+0.02%)
Feb 03, 2015
60.71
60.74
60.64
60.65
19,157
-0.18(-0.30%)
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
.