SPDR Brcl Intmd Shs  $59.86

up +0.04


29/8/2014 03:54 PM  |  NYSEARCA : ITE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITE historical data

Date Open High Low Close Volume
8/29/201459.8259.8959.8259.8615,300
8/28/201459.8259.9059.8059.8276,338
8/27/201459.7959.8259.7959.824,140
8/26/201459.7559.8059.7359.806,888
8/25/201459.7059.7559.6959.735,720
8/22/201459.7259.7659.6759.7417,967
8/21/201459.6759.7859.6759.7410,451
8/20/201459.8059.8059.6859.7311,591
8/19/201459.9059.9059.7859.7816,237
8/18/201459.7559.8059.6759.6814,008
8/15/201459.7759.9459.7759.9038,377
8/14/201459.8459.8459.7859.8014,138
8/13/201459.7059.8259.7059.829,420
8/12/201459.7959.7959.6859.6823,172
8/11/201459.7859.7859.7259.7211,155
8/8/201459.8159.8659.7359.7595,605
8/7/201459.6759.7759.6759.7711,690
8/6/201459.6959.7459.6759.7325,904
8/5/201459.6159.7059.6159.6440,922
8/4/201459.6459.7059.6459.677,688
8/1/201459.6059.6359.5259.5953,776
7/31/201459.4859.5359.4759.494,391
7/30/201459.5259.5259.4459.519,871
7/29/201459.6559.6559.5859.6127,571
7/28/201459.6259.6459.5659.596,180
7/25/201459.6359.6359.6359.632,766
7/24/201459.6159.6259.5659.567,922
7/23/201459.6759.6959.6559.663,712
7/22/201459.6359.6859.6259.6510,366
7/21/201459.6559.6859.5959.604,504
7/18/201459.6759.6859.6259.648,285
7/17/201459.6459.6859.6159.665,675
7/16/201459.5359.5759.5359.5622,311
7/15/201459.6359.6659.5659.5611,703
7/14/201459.6359.6359.5859.604,226
7/11/201459.6859.6859.6459.6613,898
7/10/201459.6559.6659.6059.6213,797
7/9/201459.4859.5959.4559.5910,244
7/8/201459.5359.5559.5259.522,790
7/7/201459.4159.4759.4059.446,109
7/3/201459.3959.4559.3959.454,992
7/2/201459.5259.5359.4859.5014,251
7/1/201459.5959.6659.5659.5723,137
6/30/201459.6659.7259.6659.702,697
6/27/201459.7259.7259.6759.674,038
6/26/201459.6559.7159.6559.6911,304
6/25/201459.6159.6559.5959.608,032
6/24/201459.6059.6059.4959.5520,585
6/20/201459.5059.5559.5059.542,483
6/19/201459.6159.6359.5159.5611,561
6/18/201459.4659.5459.4659.5416,292
6/17/201459.4759.4759.4259.4511,312
6/16/201459.5259.5559.5059.558,413
6/13/201459.5159.5659.4659.5611,916
6/12/201459.5059.6859.5059.6318,626
6/11/201459.5059.5759.5059.503,640
6/10/201459.5259.5259.4259.514,921
6/9/201459.5259.5659.5159.556,320
6/6/201459.6759.6759.5959.6010,566
6/5/201459.6359.6659.6359.656,073
6/4/201459.6459.6459.5559.5830,390
6/3/201459.6559.6659.6059.617,868
6/2/201459.7259.7359.6559.687,531
5/30/201459.8059.8559.8059.825,470
5/29/201459.8859.9459.8659.869,482
5/28/201459.8459.9359.8459.9115,413
5/27/201459.7659.8059.7459.796,212
5/23/201459.8059.8459.7459.775,678
5/22/201459.7359.7759.7259.7412,757
5/21/201459.7559.7959.7359.766,178
5/20/201459.7459.8359.7459.7911,079
5/19/201459.7859.8259.7459.767,890
5/16/201459.7259.7859.7259.738,914
5/15/201459.7359.8259.7359.785,614
5/13/201459.6159.6259.5759.6010,059
5/12/201459.5359.5659.5259.5519,951
5/8/201459.5759.6159.5659.608,655
5/7/201459.4759.5759.4659.5238,019
5/6/201459.4959.5059.4559.4953,959
5/5/201459.5359.5359.4659.4887,917
5/2/201459.3959.6059.2559.5095,751
5/1/201459.4359.5359.4359.494,324
4/30/201459.4759.5259.3859.466,000
4/29/201459.3659.4159.3659.398,686
4/28/201459.4359.4459.3959.404,526
4/25/201459.4159.4859.4059.4011,106
4/24/201459.3659.4159.3559.4054,729
4/23/201459.3959.4159.3759.404,020
4/22/201459.3259.3559.3059.339,663
4/21/201459.4359.4359.3659.37154,537
4/17/201459.4559.4559.3059.3019,982
4/16/201459.5159.5159.4559.466,056
4/15/201459.4759.6259.4759.5720,883
4/14/201459.6859.6859.5159.558,465
4/11/201459.5859.6059.5859.592,700
4/10/201459.5159.5859.5159.5719,465
4/9/201459.3559.4759.3559.442,184
4/8/201459.3659.4359.3459.4042,705
4/7/201459.3559.4059.3559.372,482
4/4/201459.2959.3359.2559.323,023
Trading Center