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 28, 2010
58.53
58.56
58.31
58.53
15,435
+0.17(+0.29%)
May 27, 2010
58.42
58.42
58.23
58.36
26,882
-0.25(-0.43%)
May 26, 2010
58.59
58.61
58.43
58.61
63,604
-0.08(-0.14%)
May 25, 2010
58.81
58.82
58.63
58.69
44,963
+0.07(+0.12%)
May 24, 2010
58.55
58.70
58.55
58.62
31,072
+0.08(+0.14%)
May 21, 2010
58.88
58.88
58.52
58.54
27,229
-0.20(-0.34%)
May 20, 2010
58.61
58.95
58.51
58.74
100,387
+0.41(+0.70%)
May 19, 2010
58.43
58.56
58.33
58.33
31,619
-0.12(-0.21%)
May 18, 2010
58.16
58.45
58.16
58.45
25,379
+0.20(+0.34%)
May 17, 2010
58.24
58.38
58.20
58.25
24,702
-0.04(-0.07%)
May 14, 2010
58.29
58.37
58.18
58.29
11,789
+0.20(+0.35%)
May 13, 2010
58.02
58.10
57.92
58.09
33,966
+0.13(+0.22%)
May 12, 2010
57.97
58.09
57.94
57.96
62,554
-0.14(-0.24%)
May 11, 2010
58.02
58.10
57.91
58.10
148,949
+0.06(+0.11%)
May 10, 2010
58.00
58.08
57.96
58.04
12,467
-0.14(-0.24%)
May 07, 2010
58.18
58.40
58.08
58.17
27,259
-0.13(-0.22%)
May 06, 2010
58.06
58.77
57.77
58.30
18,367
+0.36(+0.62%)
May 05, 2010
58.01
58.02
57.91
57.94
31,649
+0.13(+0.22%)
May 04, 2010
57.85
57.85
57.76
57.81
11,508
+0.22(+0.38%)
May 03, 2010
57.66
57.67
57.58
57.59
8,166
-0.25(-0.43%)
Apr 30, 2010
57.68
57.84
57.68
57.84
9,162
+0.15(+0.26%)
Apr 29, 2010
57.64
57.70
57.57
57.69
18,219
+0.10(+0.18%)
Apr 28, 2010
57.67
57.70
57.55
57.59
11,795
-0.14(-0.25%)
Apr 27, 2010
57.56
57.78
57.56
57.73
16,060
+0.28(+0.49%)
Apr 26, 2010
57.45
57.53
57.43
57.45
16,293
+0.06(+0.10%)
Apr 23, 2010
57.40
57.46
57.36
57.39
18,405
-0.14(-0.24%)
Apr 22, 2010
57.58
57.70
57.49
57.53
9,058
-0.03(-0.06%)
Apr 21, 2010
57.55
57.63
57.47
57.56
11,430
+0.03(+0.04%)
Apr 20, 2010
57.53
57.54
57.43
57.54
7,278
-0.02(-0.03%)
Apr 19, 2010
57.60
57.61
57.51
57.56
38,863
-0.06(-0.10%)
Apr 16, 2010
57.46
57.63
57.45
57.62
15,464
+0.22(+0.38%)
Apr 15, 2010
57.31
57.46
57.31
57.40
16,686
+0.07(+0.12%)
Apr 14, 2010
57.46
57.46
57.32
57.33
17,289
-0.05(-0.09%)
Apr 13, 2010
57.49
57.49
57.34
57.38
13,099
+0.03(+0.05%)
Apr 12, 2010
57.29
57.43
57.29
57.35
22,844
+0.03(+0.05%)
Apr 09, 2010
57.25
57.32
57.17
57.32
7,048
+0.02(+0.03%)
Apr 08, 2010
57.31
57.38
57.22
57.30
10,696
+0.03(+0.05%)
Apr 07, 2010
57.11
57.34
57.10
57.27
30,790
+0.20(+0.35%)
Apr 06, 2010
57.07
57.17
57.05
57.07
128,228
+0.06(+0.10%)
Apr 05, 2010
57.06
57.15
56.97
57.01
20,815
-0.33(-0.57%)
Apr 01, 2010
57.30
57.34
57.34
57.34
62,900
-0.18(-0.31%)
Mar 31, 2010
57.44
57.54
57.43
57.52
16,091
+0.08(+0.14%)
Mar 30, 2010
57.34
57.45
57.33
57.44
134,525
+0.03(+0.05%)
Mar 29, 2010
57.38
57.44
57.33
57.41
18,397
+0.04(+0.08%)
Mar 26, 2010
57.24
57.43
57.24
57.37
14,917
+0.03(+0.05%)
Mar 25, 2010
57.38
57.40
57.22
57.34
17,074
+0.01(+0.02%)
Mar 24, 2010
57.55
57.55
57.33
57.33
12,945
-0.31(-0.54%)
Mar 23, 2010
57.68
57.75
57.64
57.64
23,319
-0.02(-0.03%)
Mar 22, 2010
57.75
57.75
57.64
57.66
13,097
+0.07(+0.13%)
Mar 19, 2010
57.67
57.72
57.59
57.59
8,165
-0.13(-0.23%)
Mar 18, 2010
57.78
57.78
57.66
57.72
14,957
-0.05(-0.08%)
Mar 17, 2010
57.81
57.81
57.71
57.77
9,646
-0.02(-0.04%)
Mar 16, 2010
57.70
57.81
57.66
57.79
32,162
+0.17(+0.30%)
Mar 15, 2010
57.68
57.70
57.62
57.62
29,683
+0.00(+0.01%)
Mar 12, 2010
57.58
57.69
57.50
57.62
14,866
+0.04(+0.06%)
Mar 11, 2010
57.59
57.67
57.57
57.58
8,464
-0.13(-0.23%)
Mar 10, 2010
57.63
57.71
57.61
57.71
20,815
-0.01(-0.02%)
Mar 09, 2010
57.72
57.81
57.68
57.72
14,506
+0.06(+0.10%)
Mar 08, 2010
57.62
57.72
57.62
57.66
17,193
-0.03(-0.05%)
Mar 05, 2010
57.70
57.77
57.66
57.69
12,631
-0.12(-0.21%)
Mar 04, 2010
57.85
57.88
57.77
57.81
187,729
+0.08(+0.14%)
Mar 03, 2010
57.80
57.91
57.73
57.73
204,380
-0.19(-0.33%)
Mar 02, 2010
57.84
57.92
57.76
57.92
10,891
+0.03(+0.05%)
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
.