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, 2012
61.07
61.14
61.07
61.14
11,256
+0.06(+0.10%)
Apr 27, 2012
61.07
61.08
61.03
61.08
14,389
+0.02(+0.03%)
Apr 26, 2012
61.04
61.07
61.02
61.06
6,847
+0.07(+0.11%)
Apr 25, 2012
60.96
61.00
60.90
60.99
7,467
-0.01(-0.02%)
Apr 24, 2012
61.02
61.05
61.00
61.01
12,319
-0.07(-0.12%)
Apr 23, 2012
61.05
61.09
61.05
61.08
16,534
+0.07(+0.11%)
Apr 20, 2012
60.95
61.01
60.93
61.01
5,827
+0.02(+0.03%)
Apr 19, 2012
61.00
61.02
60.98
60.99
4,859
+0.01(+0.02%)
Apr 18, 2012
60.95
60.99
60.95
60.98
4,826
+0.06(+0.09%)
Apr 17, 2012
60.90
60.95
60.90
60.92
10,880
-0.04(-0.06%)
Apr 16, 2012
60.98
61.02
60.96
60.96
6,335
+0.03(+0.05%)
Apr 13, 2012
60.94
60.96
60.91
60.93
7,725
+0.10(+0.16%)
Apr 12, 2012
60.92
60.92
60.83
60.83
18,155
-0.05(-0.08%)
Apr 11, 2012
60.90
60.91
60.86
60.88
52,485
-0.09(-0.15%)
Apr 10, 2012
60.90
60.97
60.88
60.97
9,573
+0.11(+0.18%)
Apr 09, 2012
60.82
60.86
60.82
60.86
8,491
+0.24(+0.40%)
Apr 05, 2012
60.58
60.62
60.54
60.62
8,647
+0.13(+0.21%)
Apr 04, 2012
60.47
60.53
60.43
60.49
8,855
+0.11(+0.18%)
Apr 03, 2012
60.57
60.63
60.36
60.38
12,876
-0.19(-0.31%)
Apr 02, 2012
60.60
60.61
60.54
60.57
16,387
-0.03(-0.05%)
Mar 30, 2012
60.63
60.73
60.57
60.60
18,789
-0.02(-0.04%)
Mar 29, 2012
60.63
60.66
60.60
60.62
26,403
+0.05(+0.07%)
Mar 28, 2012
60.56
60.64
60.55
60.58
13,147
-0.07(-0.12%)
Mar 27, 2012
60.48
60.65
60.47
60.65
11,192
+0.19(+0.31%)
Mar 26, 2012
60.48
60.49
60.42
60.46
14,075
+0.00(+0.00%)
Mar 23, 2012
60.45
60.48
60.42
60.46
10,357
+0.10(+0.17%)
Mar 22, 2012
60.42
60.43
60.35
60.36
12,506
+0.02(+0.03%)
Mar 21, 2012
60.33
60.36
60.27
60.34
8,121
+0.11(+0.19%)
Mar 20, 2012
60.25
60.27
60.15
60.23
11,509
-0.00(-0.01%)
Mar 19, 2012
60.33
60.38
60.21
60.23
46,281
-0.10(-0.17%)
Mar 16, 2012
60.25
60.37
60.23
60.33
34,144
-0.04(-0.07%)
Mar 15, 2012
60.31
60.42
60.31
60.37
39,926
+0.01(+0.02%)
Mar 14, 2012
60.55
60.55
60.33
60.36
7,164
-0.27(-0.45%)
Mar 13, 2012
60.76
60.76
60.62
60.63
15,593
-0.18(-0.30%)
Mar 12, 2012
60.87
60.90
60.80
60.81
12,886
-0.02(-0.03%)
Mar 09, 2012
60.82
60.88
60.79
60.83
12,062
-0.04(-0.07%)
Mar 08, 2012
60.91
60.96
60.86
60.87
8,431
-0.12(-0.19%)
Mar 07, 2012
61.01
61.01
60.93
60.99
24,521
-0.04(-0.07%)
Mar 06, 2012
60.97
61.05
60.96
61.03
12,901
+0.17(+0.28%)
Mar 05, 2012
60.92
60.98
60.86
60.86
20,434
-0.05(-0.08%)
Mar 02, 2012
60.86
60.95
60.86
60.91
12,993
+0.06(+0.10%)
Mar 01, 2012
60.81
60.85
60.77
60.85
29,012
-0.10(-0.16%)
Feb 29, 2012
61.02
61.03
60.93
60.95
13,073
-0.08(-0.13%)
Feb 28, 2012
61.10
61.10
61.03
61.03
16,855
-0.01(-0.02%)
Feb 27, 2012
61.08
61.08
61.03
61.04
13,945
+0.13(+0.21%)
Feb 24, 2012
60.98
60.98
60.91
60.91
23,185
-0.01(-0.02%)
Feb 23, 2012
60.94
60.99
60.89
60.92
7,897
+0.02(+0.03%)
Feb 22, 2012
60.89
60.96
60.86
60.90
17,129
+0.08(+0.13%)
Feb 21, 2012
60.87
60.87
60.77
60.82
9,469
-0.07(-0.11%)
Feb 17, 2012
60.89
60.92
60.86
60.89
10,344
-0.04(-0.07%)
Feb 16, 2012
61.08
61.08
60.92
60.93
11,318
-0.14(-0.23%)
Feb 15, 2012
61.04
61.15
61.03
61.07
20,870
+0.12(+0.20%)
Feb 14, 2012
61.05
61.07
60.95
60.95
109,992
-0.05(-0.08%)
Feb 13, 2012
61.02
61.11
60.97
61.00
51,425
-0.05(-0.08%)
Feb 10, 2012
61.04
61.05
60.98
61.05
11,743
+0.14(+0.23%)
Feb 09, 2012
60.96
60.98
60.84
60.91
101,967
-0.10(-0.16%)
Feb 08, 2012
61.01
61.07
61.01
61.01
10,828
-0.01(-0.02%)
Feb 07, 2012
61.07
61.11
61.01
61.02
28,986
-0.13(-0.21%)
Feb 06, 2012
61.14
61.20
61.09
61.15
23,070
+0.07(+0.11%)
Feb 03, 2012
61.10
61.14
61.05
61.08
17,673
-0.15(-0.24%)
Feb 02, 2012
61.21
61.28
61.21
61.23
22,594
+0.01(+0.02%)
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
.