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, 2016
60.74
60.87
60.70
60.81
38,412
+0.07(+0.11%)
May 27, 2016
60.86
60.74
60.74
60.74
10,700
-0.13(-0.21%)
May 26, 2016
60.81
60.88
60.77
60.87
381,942
+0.12(+0.20%)
May 25, 2016
60.71
60.77
60.70
60.75
47,473
+0.04(+0.07%)
May 24, 2016
60.74
60.81
60.69
60.71
43,440
-0.10(-0.16%)
May 23, 2016
60.77
60.84
60.76
60.81
18,195
-0.01(-0.02%)
May 20, 2016
60.83
60.83
60.73
60.82
11,666
+0.03(+0.05%)
May 19, 2016
60.75
60.80
60.75
60.79
28,714
+0.04(+0.07%)
May 18, 2016
60.83
60.93
60.70
60.75
24,443
-0.20(-0.33%)
May 17, 2016
60.94
61.07
60.94
60.95
170,753
-0.10(-0.16%)
May 16, 2016
61.08
61.08
61.02
61.05
9,827
-0.07(-0.11%)
May 13, 2016
61.02
61.16
61.00
61.12
15,169
+0.08(+0.13%)
May 12, 2016
61.11
61.11
60.96
61.04
47,502
-0.02(-0.03%)
May 11, 2016
61.04
61.20
60.93
61.06
43,309
-0.06(-0.10%)
May 10, 2016
61.00
61.39
60.99
61.12
343,358
+0.04(+0.07%)
May 09, 2016
61.10
61.13
61.06
61.08
213,778
+0.04(+0.07%)
May 06, 2016
61.07
61.17
61.00
61.04
37,143
-0.09(-0.15%)
May 05, 2016
61.00
61.13
60.95
61.13
36,985
+0.12(+0.20%)
May 04, 2016
60.98
61.04
60.92
61.01
41,222
+0.05(+0.08%)
May 03, 2016
60.96
61.01
60.94
60.96
144,787
+0.12(+0.19%)
May 02, 2016
60.84
60.91
60.81
60.84
30,029
-0.15(-0.24%)
Apr 29, 2016
60.85
61.00
60.85
60.99
56,886
+0.02(+0.03%)
Apr 28, 2016
60.88
60.98
60.77
60.97
22,909
+0.11(+0.18%)
Apr 27, 2016
60.86
60.86
60.73
60.86
31,991
+0.18(+0.30%)
Apr 26, 2016
60.75
60.77
60.68
60.68
19,312
-0.10(-0.16%)
Apr 25, 2016
60.79
60.81
60.75
60.78
16,008
-0.01(-0.01%)
Apr 22, 2016
60.80
60.83
60.75
60.79
40,213
-0.01(-0.02%)
Apr 21, 2016
60.82
60.84
60.78
60.80
27,724
-0.04(-0.07%)
Apr 20, 2016
60.97
61.04
60.84
60.84
60,891
-0.17(-0.28%)
Apr 19, 2016
61.05
61.05
60.95
61.01
28,292
-0.02(-0.03%)
Apr 18, 2016
61.03
61.05
61.03
61.03
33,665
-0.04(-0.07%)
Apr 15, 2016
61.00
61.10
61.00
61.07
27,780
+0.06(+0.10%)
Apr 14, 2016
61.02
61.02
60.96
61.01
32,624
-0.02(-0.03%)
Apr 13, 2016
61.06
61.06
61.00
61.03
54,697
-0.03(-0.05%)
Apr 12, 2016
61.11
61.11
61.04
61.06
91,873
-0.13(-0.21%)
Apr 11, 2016
61.13
61.20
61.11
61.19
26,467
+0.03(+0.05%)
Apr 08, 2016
61.12
61.18
61.10
61.16
45,038
-0.06(-0.10%)
Apr 07, 2016
61.17
61.24
61.12
61.22
65,948
+0.16(+0.26%)
Apr 06, 2016
61.10
61.12
61.01
61.06
37,562
-0.04(-0.07%)
Apr 05, 2016
61.13
61.13
61.06
61.10
62,713
+0.10(+0.16%)
Apr 04, 2016
61.05
61.06
60.95
61.00
320,511
+0.00(+0.00%)
Apr 01, 2016
61.00
61.07
60.62
61.00
72,039
-0.06(-0.10%)
Mar 31, 2016
60.97
61.11
60.94
61.06
68,087
+0.11(+0.18%)
Mar 30, 2016
60.88
61.03
60.86
60.95
120,752
+0.02(+0.03%)
Mar 29, 2016
60.80
60.97
60.78
60.93
82,805
+0.24(+0.40%)
Mar 28, 2016
60.76
60.81
60.69
60.69
1,236,629
-0.01(-0.02%)
Mar 24, 2016
60.75
60.70
60.70
60.70
205,700
-0.04(-0.07%)
Mar 23, 2016
60.64
60.79
60.64
60.74
520,053
+0.08(+0.13%)
Mar 22, 2016
60.69
60.77
60.60
60.66
378,300
-0.03(-0.05%)
Mar 21, 2016
60.70
60.75
60.67
60.69
50,945
-0.08(-0.13%)
Mar 18, 2016
60.72
60.80
60.72
60.77
159,824
+0.04(+0.07%)
Mar 17, 2016
60.73
60.74
60.67
60.73
41,108
+0.06(+0.10%)
Mar 16, 2016
60.41
62.06
60.35
60.67
84,057
+0.20(+0.33%)
Mar 15, 2016
60.50
60.54
60.44
60.47
27,942
+0.00(+0.00%)
Mar 14, 2016
60.47
60.52
60.45
60.47
50,108
+0.05(+0.08%)
Mar 11, 2016
60.51
60.51
60.42
60.42
94,970
-0.10(-0.17%)
Mar 10, 2016
60.67
60.92
60.50
60.52
41,823
-0.12(-0.20%)
Mar 09, 2016
60.69
60.70
60.59
60.64
125,611
-0.10(-0.16%)
Mar 08, 2016
60.70
60.79
60.70
60.74
110,488
+0.18(+0.30%)
Mar 07, 2016
60.57
60.61
60.54
60.56
34,594
-0.10(-0.16%)
Mar 04, 2016
60.65
60.69
60.56
60.66
54,370
-0.04(-0.07%)
Mar 03, 2016
60.72
60.76
60.64
60.70
300,885
-0.02(-0.03%)
Mar 02, 2016
60.73
60.74
60.65
60.72
601,412
-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
.