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, 2014
59.47
59.52
59.38
59.46
6,000
+0.07(+0.12%)
Apr 29, 2014
59.36
59.41
59.36
59.39
8,686
-0.01(-0.02%)
Apr 28, 2014
59.43
59.44
59.39
59.40
4,526
+0.00(+0.00%)
Apr 25, 2014
59.41
59.48
59.40
59.40
11,106
+0.00(+0.00%)
Apr 24, 2014
59.36
59.41
59.35
59.40
54,729
-0.00(-0.01%)
Apr 23, 2014
59.39
59.41
59.37
59.40
4,020
+0.07(+0.12%)
Apr 22, 2014
59.32
59.35
59.30
59.33
9,663
-0.04(-0.07%)
Apr 21, 2014
59.43
59.43
59.36
59.37
154,537
+0.07(+0.12%)
Apr 17, 2014
59.45
59.30
59.30
59.30
20,000
-0.16(-0.27%)
Apr 16, 2014
59.51
59.51
59.45
59.46
6,056
-0.11(-0.18%)
Apr 15, 2014
59.47
59.62
59.47
59.57
20,883
+0.02(+0.04%)
Apr 14, 2014
59.67
59.67
59.51
59.55
8,465
-0.04(-0.07%)
Apr 11, 2014
59.57
59.60
59.57
59.59
2,700
+0.02(+0.03%)
Apr 10, 2014
59.51
59.58
59.51
59.57
19,465
+0.13(+0.22%)
Apr 09, 2014
59.35
59.47
59.35
59.44
2,184
+0.04(+0.07%)
Apr 08, 2014
59.36
59.43
59.34
59.40
42,705
+0.03(+0.05%)
Apr 07, 2014
59.35
59.40
59.35
59.37
2,482
+0.05(+0.08%)
Apr 04, 2014
59.29
59.33
59.25
59.32
3,023
+0.16(+0.28%)
Apr 03, 2014
59.14
59.22
59.14
59.16
3,864
-0.03(-0.05%)
Apr 02, 2014
59.19
59.24
59.14
59.19
11,963
-0.06(-0.10%)
Apr 01, 2014
59.25
59.29
59.24
59.25
30,197
-0.09(-0.16%)
Mar 31, 2014
59.35
59.35
59.28
59.34
6,317
+0.03(+0.06%)
Mar 28, 2014
59.34
59.37
59.30
59.31
2,546
-0.06(-0.10%)
Mar 27, 2014
59.33
59.38
59.32
59.37
3,755
+0.02(+0.04%)
Mar 26, 2014
59.30
59.39
59.30
59.35
9,388
+0.05(+0.09%)
Mar 25, 2014
59.28
59.31
59.25
59.29
19,849
+0.02(+0.04%)
Mar 24, 2014
59.33
59.33
59.22
59.27
13,315
-0.04(-0.07%)
Mar 21, 2014
59.29
59.34
59.27
59.31
2,463
+0.03(+0.05%)
Mar 20, 2014
59.29
59.31
59.26
59.28
5,540
+0.01(+0.02%)
Mar 19, 2014
59.57
59.57
59.24
59.27
35,586
-0.29(-0.49%)
Mar 18, 2014
59.53
59.58
59.52
59.56
8,030
+0.06(+0.11%)
Mar 17, 2014
59.56
59.59
59.50
59.50
75,433
-0.08(-0.13%)
Mar 14, 2014
59.62
59.64
59.56
59.58
63,334
-0.01(-0.02%)
Mar 13, 2014
59.40
59.62
59.40
59.59
10,431
+0.13(+0.22%)
Mar 12, 2014
59.46
59.50
59.45
59.46
10,904
+0.06(+0.10%)
Mar 11, 2014
59.37
59.44
59.36
59.40
115,099
+0.01(+0.02%)
Mar 10, 2014
59.39
59.44
59.37
59.39
156,702
+0.03(+0.05%)
Mar 07, 2014
59.37
59.41
59.35
59.36
71,486
-0.11(-0.18%)
Mar 06, 2014
59.50
59.53
59.47
59.47
5,043
-0.11(-0.18%)
Mar 05, 2014
59.51
59.59
59.51
59.58
10,779
+0.03(+0.04%)
Mar 04, 2014
59.61
59.62
59.54
59.55
8,136
-0.15(-0.24%)
Mar 03, 2014
59.63
59.71
59.63
59.70
32,779
+0.05(+0.08%)
Feb 28, 2014
59.64
59.67
59.58
59.65
20,180
-0.03(-0.05%)
Feb 27, 2014
59.68
59.70
59.66
59.68
40,089
+0.02(+0.03%)
Feb 26, 2014
59.59
59.69
59.57
59.66
4,942
+0.09(+0.15%)
Feb 25, 2014
59.56
59.62
59.56
59.57
25,117
+0.04(+0.07%)
Feb 24, 2014
59.55
59.56
59.50
59.53
8,648
-0.03(-0.05%)
Feb 21, 2014
59.52
59.59
59.51
59.56
42,989
+0.03(+0.05%)
Feb 20, 2014
59.57
59.59
59.50
59.53
85,294
-0.05(-0.08%)
Feb 19, 2014
59.66
59.70
59.56
59.58
90,951
-0.03(-0.05%)
Feb 18, 2014
59.57
59.65
59.57
59.61
108,181
+0.08(+0.13%)
Feb 14, 2014
59.54
59.53
59.53
59.53
211,500
-0.03(-0.05%)
Feb 13, 2014
59.55
59.60
59.54
59.56
136,043
+0.10(+0.16%)
Feb 12, 2014
59.48
59.50
59.47
59.46
6,465
-0.06(-0.09%)
Feb 11, 2014
59.54
59.56
59.51
59.52
19,562
-0.11(-0.18%)
Feb 10, 2014
59.62
59.63
59.60
59.63
16,215
+0.03(+0.05%)
Feb 07, 2014
59.61
59.64
59.58
59.59
6,176
+0.05(+0.09%)
Feb 06, 2014
59.62
59.62
59.52
59.54
10,848
-0.06(-0.10%)
Feb 05, 2014
59.66
59.66
59.56
59.60
54,695
-0.03(-0.05%)
Feb 04, 2014
59.65
59.66
59.61
59.63
15,868
-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
.