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 31, 2019
61.17
61.36
61.15
61.33
125,800
+0.32(+0.52%)
May 30, 2019
60.90
61.03
60.84
61.01
55,885
+0.13(+0.21%)
May 29, 2019
61.00
61.03
60.88
60.88
55,731
+0.01(+0.02%)
May 28, 2019
60.82
60.89
60.78
60.87
50,168
+0.15(+0.25%)
May 24, 2019
60.72
60.75
60.67
60.72
31,500
-0.01(-0.02%)
May 23, 2019
60.57
60.82
60.57
60.73
21,625
+0.24(+0.40%)
May 22, 2019
60.41
60.51
60.41
60.49
42,134
+0.13(+0.22%)
May 21, 2019
60.40
60.40
60.34
60.35
38,801
-0.09(-0.14%)
May 20, 2019
60.48
60.52
60.41
60.44
63,779
-0.04(-0.07%)
May 17, 2019
60.56
60.56
60.46
60.48
49,000
+0.01(+0.02%)
May 16, 2019
60.46
60.51
60.44
60.47
35,659
-0.07(-0.12%)
May 15, 2019
60.62
60.62
60.50
60.54
97,020
+0.11(+0.18%)
May 14, 2019
60.44
60.44
60.38
60.43
53,993
-0.05(-0.08%)
May 13, 2019
60.43
60.48
60.40
60.48
44,622
+0.27(+0.45%)
May 10, 2019
60.28
60.34
60.21
60.21
98,100
-0.04(-0.07%)
May 09, 2019
60.27
60.35
60.21
60.25
28,055
+0.11(+0.19%)
May 08, 2019
60.27
60.27
60.11
60.14
112,113
-0.06(-0.10%)
May 07, 2019
60.17
60.24
60.17
60.20
212,179
+0.11(+0.19%)
May 06, 2019
60.15
60.15
60.08
60.09
80,707
+0.13(+0.21%)
May 03, 2019
59.97
60.02
59.93
59.96
239,300
+0.04(+0.07%)
May 02, 2019
60.00
60.01
59.91
59.92
41,835
-0.13(-0.22%)
May 01, 2019
60.11
60.28
60.00
60.05
95,528
-0.15(-0.25%)
Apr 30, 2019
60.06
60.22
60.06
60.20
216,852
+0.08(+0.13%)
Apr 29, 2019
60.12
60.13
60.07
60.12
440,741
-0.04(-0.07%)
Apr 26, 2019
60.19
60.19
60.15
60.16
89,700
+0.09(+0.15%)
Apr 25, 2019
60.10
60.11
60.05
60.07
34,091
-0.03(-0.05%)
Apr 24, 2019
60.08
60.10
60.07
60.10
45,983
+0.14(+0.23%)
Apr 23, 2019
59.95
59.96
59.92
59.96
48,894
+0.08(+0.13%)
Apr 22, 2019
59.88
59.89
59.84
59.88
56,021
-0.03(-0.05%)
Apr 18, 2019
59.90
59.93
59.87
59.91
62,600
+0.08(+0.13%)
Apr 17, 2019
59.78
59.86
59.78
59.83
119,622
+0.05(+0.08%)
Apr 16, 2019
59.85
59.85
59.78
59.78
56,697
-0.15(-0.25%)
Apr 15, 2019
59.88
59.93
59.87
59.93
86,357
+0.06(+0.10%)
Apr 12, 2019
59.90
59.93
59.85
59.87
87,800
-0.20(-0.33%)
Apr 11, 2019
60.09
60.10
60.04
60.07
164,424
-0.09(-0.15%)
Apr 10, 2019
60.11
60.18
60.11
60.16
56,842
+0.12(+0.20%)
Apr 09, 2019
60.07
60.10
60.04
60.04
53,403
+0.04(+0.07%)
Apr 08, 2019
60.05
60.05
59.98
60.00
43,428
-0.05(-0.07%)
Apr 05, 2019
60.01
60.05
59.98
60.05
36,200
+0.02(+0.04%)
Apr 04, 2019
59.99
60.04
59.98
60.02
207,676
+0.05(+0.08%)
Apr 03, 2019
59.97
60.02
59.96
59.97
82,489
-0.12(-0.20%)
Apr 02, 2019
60.09
60.12
60.06
60.09
94,868
+0.08(+0.13%)
Apr 01, 2019
60.17
60.17
59.99
60.01
145,590
-0.39(-0.65%)
Mar 29, 2019
60.31
60.40
60.31
60.40
117,100
-0.08(-0.13%)
Mar 28, 2019
60.48
60.50
60.42
60.48
50,430
-0.03(-0.05%)
Mar 27, 2019
60.52
60.61
60.48
60.51
44,565
+0.12(+0.20%)
Mar 26, 2019
60.34
60.44
60.31
60.39
70,623
-0.03(-0.05%)
Mar 25, 2019
60.31
60.48
60.27
60.42
47,463
+0.15(+0.25%)
Mar 22, 2019
60.14
60.30
60.14
60.27
67,600
+0.31(+0.51%)
Mar 21, 2019
60.02
60.03
59.94
59.96
45,149
-0.02(-0.03%)
Mar 20, 2019
59.75
60.01
59.75
59.98
154,839
+0.27(+0.45%)
Mar 19, 2019
59.69
59.74
59.68
59.71
36,214
-0.04(-0.07%)
Mar 18, 2019
59.76
59.80
59.72
59.75
68,002
-0.02(-0.03%)
Mar 15, 2019
59.80
59.82
59.74
59.77
100,600
+0.08(+0.13%)
Mar 14, 2019
59.72
59.73
59.65
59.69
42,634
-0.03(-0.05%)
Mar 13, 2019
59.70
59.74
59.67
59.72
32,262
+0.01(+0.02%)
Mar 12, 2019
59.65
59.75
59.65
59.71
41,150
+0.09(+0.15%)
Mar 11, 2019
59.67
59.67
59.60
59.62
55,219
-0.03(-0.05%)
Mar 08, 2019
59.62
59.68
59.61
59.65
52,200
+0.06(+0.10%)
Mar 07, 2019
59.55
59.63
59.55
59.59
43,712
+0.14(+0.24%)
Mar 06, 2019
59.37
59.46
59.35
59.45
69,059
+0.10(+0.17%)
Mar 05, 2019
59.28
59.35
59.23
59.35
37,716
+0.03(+0.05%)
Mar 04, 2019
59.27
59.35
59.23
59.32
61,027
+0.11(+0.19%)
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
.