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 (%)
Jan 29, 2016
60.76
60.94
60.71
60.81
76,186
+0.14(+0.23%)
Jan 28, 2016
60.61
60.70
60.58
60.67
75,353
+0.06(+0.10%)
Jan 27, 2016
60.55
60.64
60.38
60.61
84,422
+0.01(+0.02%)
Jan 26, 2016
60.55
60.62
60.51
60.60
131,427
+0.06(+0.10%)
Jan 25, 2016
60.51
60.56
60.50
60.54
85,495
+0.04(+0.07%)
Jan 22, 2016
60.47
60.50
60.41
60.50
85,369
-0.07(-0.12%)
Jan 21, 2016
60.61
60.66
60.53
60.57
101,650
-0.01(-0.02%)
Jan 20, 2016
60.58
60.71
60.56
60.58
179,782
+0.10(+0.17%)
Jan 19, 2016
60.43
60.53
60.42
60.48
275,045
-0.04(-0.06%)
Jan 15, 2016
60.53
60.52
60.52
60.52
98,800
+0.13(+0.22%)
Jan 14, 2016
60.34
60.41
60.19
60.38
82,097
-0.01(-0.02%)
Jan 13, 2016
60.43
60.47
60.24
60.39
133,134
+0.14(+0.23%)
Jan 12, 2016
60.20
60.37
60.14
60.25
58,965
+0.05(+0.08%)
Jan 11, 2016
60.15
60.25
60.15
60.20
84,111
-0.03(-0.05%)
Jan 08, 2016
60.28
60.28
60.11
60.23
47,809
+0.05(+0.08%)
Jan 07, 2016
60.13
60.18
60.07
60.18
76,817
+0.08(+0.13%)
Jan 06, 2016
60.03
60.10
59.96
60.10
85,255
+0.16(+0.27%)
Jan 05, 2016
59.94
59.98
59.90
59.94
78,760
+0.01(+0.02%)
Jan 04, 2016
60.02
60.06
59.91
59.93
102,919
-0.26(-0.43%)
Dec 31, 2015
59.88
60.19
60.19
60.19
101,800
+0.38(+0.64%)
Dec 30, 2015
59.70
59.81
59.70
59.81
147,790
+0.06(+0.10%)
Dec 29, 2015
59.88
60.13
59.69
59.75
139,041
-0.19(-0.32%)
Dec 28, 2015
59.96
61.10
59.88
59.94
63,888
+0.02(+0.03%)
Dec 24, 2015
59.92
59.92
59.92
59.92
137,400
+0.02(+0.03%)
Dec 23, 2015
60.05
60.05
59.88
59.90
231,775
-0.07(-0.12%)
Dec 22, 2015
59.94
60.02
59.93
59.97
101,018
-0.06(-0.10%)
Dec 21, 2015
60.02
60.06
60.01
60.03
52,879
-0.01(-0.02%)
Dec 18, 2015
59.96
60.06
59.96
60.04
131,578
+0.11(+0.18%)
Dec 17, 2015
59.88
59.95
59.87
59.93
87,013
+0.10(+0.17%)
Dec 16, 2015
59.85
61.30
59.80
59.83
108,629
-0.12(-0.20%)
Dec 15, 2015
59.92
59.98
59.92
59.95
138,878
-0.05(-0.08%)
Dec 14, 2015
60.11
60.50
59.99
60.00
116,523
-0.23(-0.38%)
Dec 11, 2015
60.15
60.34
60.11
60.23
538,862
+0.25(+0.42%)
Dec 10, 2015
60.05
60.12
59.98
59.98
742,804
-0.09(-0.15%)
Dec 09, 2015
59.97
60.10
59.95
60.07
2,619,693
+0.05(+0.08%)
Dec 08, 2015
60.04
60.05
59.98
60.02
2,175,963
+0.02(+0.03%)
Dec 07, 2015
59.89
60.03
59.89
60.00
57,758
+0.07(+0.12%)
Dec 04, 2015
59.91
59.96
59.88
59.93
15,635
+0.09(+0.15%)
Dec 03, 2015
59.98
59.98
59.75
59.84
12,927
-0.21(-0.35%)
Dec 02, 2015
60.10
60.10
59.97
60.05
21,115
-0.06(-0.10%)
Dec 01, 2015
59.95
60.32
59.95
60.11
63,644
+0.03(+0.05%)
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%)
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
.