Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Intl Govt Infl-Protected Bond SPDR (NY: WIP )

38.56 -0.06 (-0.16%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 14, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.69 27.88 27.48 27.79 0 -0.33(-1.17%)
Jan 29, 2009 28.15 28.15 27.87 28.12 23,847 -0.16(-0.56%)
Jan 28, 2009 28.24 28.34 27.96 28.27 66,858 +0.46(+1.65%)
Jan 27, 2009 27.83 27.94 27.64 27.82 27,786 +0.16(+0.57%)
Jan 26, 2009 27.66 27.69 27.36 27.66 33,831 +0.51(+1.89%)
Jan 23, 2009 27.51 27.51 27.03 27.14 66,232 -0.53(-1.91%)
Jan 22, 2009 27.52 27.69 27.51 27.67 22,694 -0.15(-0.54%)
Jan 21, 2009 27.82 27.87 27.51 27.82 24,540 +0.19(+0.68%)
Jan 20, 2009 28.53 28.53 27.53 27.63 89,008 -0.73(-2.59%)
Jan 16, 2009 28.49 28.73 28.37 28.37 45,308 -0.12(-0.41%)
Jan 15, 2009 29.21 29.28 28.19 28.48 67,740 -0.07(-0.24%)
Jan 14, 2009 28.48 28.56 28.47 28.55 431,354 -0.15(-0.51%)
Jan 13, 2009 28.76 28.76 28.49 28.70 55,034 -0.43(-1.47%)
Jan 12, 2009 29.09 29.13 28.91 29.12 79,115 -0.21(-0.71%)
Jan 09, 2009 29.94 29.94 29.31 29.33 37,315 +0.02(+0.06%)
Jan 08, 2009 28.95 29.37 28.95 29.31 32,907 +0.09(+0.31%)
Jan 07, 2009 29.12 29.28 29.04 29.22 102,223 +0.21(+0.74%)
Jan 06, 2009 28.82 29.01 28.73 29.01 39,695 +0.14(+0.49%)
Jan 05, 2009 28.83 28.89 28.73 28.87 80,337 -0.45(-1.52%)
Jan 02, 2009 29.19 29.31 28.95 29.31 0 -0.06(-0.21%)
Jan 01, 2009 29.25 29.38 29.04 29.38 0 +0.00(+0.00%)
Dec 31, 2008 29.25 29.38 29.04 29.38 94,183 +0.01(+0.02%)
Dec 30, 2008 29.00 29.37 28.98 29.37 54,978 +0.37(+1.26%)
Dec 29, 2008 29.38 29.38 28.89 29.00 130,068 -0.10(-0.34%)
Dec 26, 2008 29.29 29.31 29.06 29.10 67,639 -0.05(-0.19%)
Dec 24, 2008 29.10 29.19 28.98 29.16 21,113 +0.05(+0.19%)
Dec 23, 2008 29.03 29.19 28.83 29.10 58,348 +0.16(+0.55%)
Dec 22, 2008 29.24 29.24 28.86 28.94 104,137 -0.04(-0.15%)
Dec 19, 2008 29.04 29.28 28.89 28.98 100,759 -0.44(-1.50%)
Dec 18, 2008 29.91 29.93 29.18 29.42 112,875 -0.29(-0.97%)
Dec 17, 2008 28.84 29.71 28.84 29.71 95,758 +1.07(+3.74%)
Dec 16, 2008 28.04 28.98 28.04 28.64 114,743 +0.86(+3.08%)
Dec 15, 2008 27.72 28.18 27.70 27.79 79,980 +0.54(+2.00%)
Dec 12, 2008 27.52 27.81 27.24 27.24 112,196 -0.21(-0.76%)
Dec 11, 2008 27.18 27.66 27.17 27.45 60,364 +0.49(+1.81%)
Dec 10, 2008 26.87 26.96 26.67 26.96 27,213 +0.18(+0.68%)
Dec 09, 2008 26.69 26.78 26.38 26.78 49,397 +0.09(+0.34%)
Dec 08, 2008 27.20 27.20 26.69 26.69 33,568 +0.28(+1.07%)
Dec 05, 2008 26.75 26.79 26.32 26.40 104,933 -0.65(-2.40%)
Dec 04, 2008 26.95 27.06 26.69 27.05 28,945 +0.15(+0.57%)
Dec 03, 2008 26.98 26.99 26.69 26.90 47,583 +0.28(+1.06%)
Dec 02, 2008 26.60 26.62 26.29 26.62 333,686 +0.42(+1.61%)
Dec 01, 2008 26.47 26.47 26.17 26.20 31,077 -0.54(-2.03%)
Nov 28, 2008 26.67 26.84 26.65 26.74 10,540 -0.01(-0.05%)
Nov 26, 2008 26.87 26.93 26.66 26.75 28,464 +0.00(+0.01%)
Nov 25, 2008 26.73 26.93 26.65 26.75 40,175 +0.34(+1.29%)
Nov 24, 2008 26.23 26.48 26.23 26.41 21,262 +0.37(+1.41%)
Nov 21, 2008 26.29 26.31 25.98 26.04 56,821 -0.18(-0.70%)
Nov 20, 2008 26.38 26.50 26.23 26.23 75,266 -0.12(-0.46%)
Nov 19, 2008 26.58 26.94 26.35 26.35 33,931 -0.09(-0.35%)
Nov 18, 2008 26.66 26.95 26.44 26.44 48,465 -0.61(-2.24%)
Nov 17, 2008 26.72 27.05 26.72 27.05 28,402 +0.24(+0.89%)
Nov 14, 2008 26.78 27.14 26.65 26.81 36,241 -0.00(-0.00%)
Nov 13, 2008 26.80 26.82 26.31 26.81 20,683 -0.06(-0.22%)
Nov 12, 2008 27.17 27.17 26.50 26.87 63,526 -0.25(-0.93%)
Nov 11, 2008 27.36 27.37 25.88 27.12 70,285 -0.15(-0.56%)
Nov 10, 2008 27.84 27.84 27.27 27.27 62,857 +0.02(+0.07%)
Nov 07, 2008 27.51 27.72 27.25 27.25 26,830 -0.13(-0.47%)
Nov 06, 2008 27.66 27.66 27.21 27.38 25,370 -0.16(-0.58%)
Nov 05, 2008 28.42 28.42 27.54 27.54 54,631 -0.37(-1.31%)
Nov 04, 2008 27.81 27.96 27.66 27.91 75,459 +0.35(+1.26%)
Nov 03, 2008 27.51 27.69 27.08 27.56 158,974 -0.13(-0.49%)
Oct 31, 2008 27.82 27.82 27.36 27.69 52,941 -0.04(-0.15%)
Oct 30, 2008 27.95 27.95 27.42 27.74 69,678 -0.09(-0.33%)
Oct 29, 2008 28.12 28.12 27.20 27.83 77,755 +0.86(+3.17%)
Oct 28, 2008 27.23 27.38 26.75 26.97 59,272 +0.32(+1.19%)
Oct 27, 2008 26.98 27.01 26.51 26.65 470,464 -0.45(-1.65%)
Oct 24, 2008 26.93 27.73 26.90 27.10 180,396 -0.63(-2.27%)
Oct 23, 2008 27.93 28.00 27.45 27.73 77,895 -0.48(-1.71%)
Oct 22, 2008 28.61 28.61 28.10 28.21 87,979 -0.35(-1.23%)
Oct 21, 2008 28.43 28.82 28.24 28.57 58,505 -0.14(-0.48%)
Oct 20, 2008 29.01 29.03 28.55 28.70 74,592 -0.21(-0.72%)
Oct 17, 2008 28.56 29.06 27.72 28.91 46,314 +0.18(+0.62%)
Oct 16, 2008 29.34 29.34 28.12 28.73 63,438 -0.86(-2.89%)
Oct 15, 2008 29.71 29.96 28.37 29.59 54,185 +0.20(+0.70%)
Oct 14, 2008 26.69 29.49 26.69 29.38 66,211 +1.54(+5.52%)
Oct 13, 2008 26.54 28.51 26.54 27.85 88,774 +0.64(+2.36%)
Oct 10, 2008 27.91 29.16 26.53 27.20 262,117 -1.96(-6.71%)
Oct 09, 2008 29.09 29.74 29.09 29.16 109,058 +0.92(+3.25%)
Oct 08, 2008 28.74 29.04 27.88 28.24 118,008 -1.19(-4.05%)
Oct 07, 2008 29.77 29.93 27.63 29.44 228,025 -0.12(-0.41%)
Oct 06, 2008 30.56 30.56 29.41 29.56 107,158 -1.31(-4.26%)
Oct 03, 2008 30.96 31.85 30.63 30.87 58,524 +0.06(+0.20%)
Oct 02, 2008 32.09 32.37 30.69 30.81 108,877 -1.19(-3.71%)
Oct 01, 2008 31.86 32.19 31.71 32.00 35,413 +0.21(+0.67%)
Sep 30, 2008 32.40 32.68 30.51 31.78 58,933 -0.52(-1.62%)
Sep 29, 2008 33.35 33.35 32.14 32.31 206,486 -1.38(-4.09%)
Sep 26, 2008 33.59 33.69 33.02 33.69 0 -0.03(-0.09%)
Sep 25, 2008 33.32 33.75 33.29 33.72 37,916 +0.31(+0.91%)
Sep 24, 2008 33.75 33.91 33.15 33.41 46,497 +0.06(+0.18%)
Sep 23, 2008 34.02 34.45 33.02 33.35 83,811 -0.67(-1.96%)
Sep 22, 2008 33.93 34.88 33.56 34.02 56,784 +0.82(+2.47%)
Sep 19, 2008 31.86 33.32 31.12 33.20 0 +1.22(+3.82%)
Sep 18, 2008 32.38 32.47 31.94 31.97 98,281 -0.36(-1.12%)
Sep 17, 2008 33.34 33.34 32.12 32.33 119,300 -0.30(-0.92%)
Sep 16, 2008 33.01 33.20 32.41 32.63 75,323 -0.68(-2.06%)
Sep 15, 2008 33.02 33.47 31.91 33.32 114,016 -0.21(-0.64%)
Sep 12, 2008 33.62 33.69 33.36 33.53 85,245 +0.03(+0.09%)
Sep 11, 2008 33.24 33.50 33.14 33.50 92,927 +0.06(+0.19%)
Sep 10, 2008 33.72 33.72 33.32 33.44 45,054 +0.06(+0.18%)
Sep 09, 2008 33.54 33.96 33.26 33.38 126,690 +0.06(+0.18%)
Sep 08, 2008 34.56 34.56 33.32 33.32 203,708 -0.52(-1.54%)
Sep 05, 2008 34.32 34.32 33.82 33.84 0 -0.40(-1.16%)
Sep 04, 2008 34.33 34.42 34.08 34.24 172,379 -0.15(-0.44%)
Sep 03, 2008 34.55 34.55 34.24 34.39 112,631 -0.35(-1.02%)
Sep 02, 2008 34.91 35.00 34.36 34.74 59,293 -0.65(-1.82%)
Aug 29, 2008 35.47 35.54 35.33 35.39 57,809 -0.04(-0.11%)
Aug 28, 2008 35.43 35.67 35.31 35.43 44,341 +0.02(+0.05%)
Aug 27, 2008 35.34 35.41 35.13 35.41 91,751 +0.07(+0.20%)
Aug 26, 2008 35.49 35.64 35.27 35.34 92,768 -0.30(-0.85%)
Aug 25, 2008 35.70 35.96 35.58 35.64 43,981 -0.26(-0.72%)
Aug 22, 2008 35.92 36.01 35.76 35.90 99,668 -0.13(-0.36%)
Aug 21, 2008 35.73 36.09 35.73 36.03 88,695 +0.45(+1.26%)
Aug 20, 2008 35.86 35.86 35.46 35.58 59,669 -0.36(-1.01%)
Aug 19, 2008 35.66 36.01 35.66 35.94 42,964 +0.21(+0.59%)
Aug 18, 2008 35.27 35.79 35.12 35.73 88,517 +0.46(+1.32%)
Aug 15, 2008 35.61 35.67 35.27 35.27 0 -0.51(-1.43%)
Aug 14, 2008 35.83 35.92 35.62 35.78 70,220 -0.15(-0.42%)
Aug 13, 2008 35.89 35.98 35.76 35.93 77,122 -0.06(-0.17%)
Aug 12, 2008 35.94 36.03 35.81 35.99 95,971 +0.16(+0.44%)
Aug 11, 2008 35.86 36.06 35.68 35.83 99,416 +0.00(+0.00%)
Aug 08, 2008 36.28 36.42 35.83 35.83 171,852 -0.85(-2.32%)
Aug 07, 2008 36.50 36.95 36.50 36.68 61,308 +0.11(+0.30%)
Aug 06, 2008 36.75 36.80 36.38 36.57 111,694 -0.20(-0.55%)
Aug 05, 2008 36.99 37.20 36.77 36.77 96,328 -0.31(-0.82%)
Aug 04, 2008 36.98 37.08 36.83 37.08 133,869 +0.06(+0.17%)
Aug 01, 2008 36.89 37.72 36.80 37.01 125,385 -0.43(-1.15%)
Jul 31, 2008 37.45 37.60 37.18 37.44 102,565 +0.09(+0.24%)
Jul 30, 2008 37.02 37.35 37.02 37.35 125,637 +0.18(+0.49%)
Jul 29, 2008 37.17 37.29 36.97 37.17 112,858 +0.00(+0.00%)
Jul 28, 2008 37.14 37.23 37.14 37.17 95,552 +0.03(+0.09%)
Jul 25, 2008 37.07 37.29 36.99 37.14 76,401 +0.03(+0.07%)
Jul 24, 2008 37.03 37.23 37.01 37.11 78,475 -0.03(-0.08%)
Jul 23, 2008 37.08 37.22 36.99 37.14 109,255 -0.14(-0.37%)
Jul 22, 2008 37.47 37.48 37.21 37.28 265,946 -0.08(-0.20%)
Jul 21, 2008 38.12 38.12 37.20 37.35 75,148 +0.06(+0.15%)
Jul 18, 2008 37.74 37.74 37.20 37.30 152,058 -0.09(-0.23%)
Jul 17, 2008 37.41 37.65 37.38 37.38 283,015 -0.19(-0.50%)
Jul 16, 2008 37.63 37.67 37.35 37.57 143,085 -0.28(-0.75%)
Jul 15, 2008 37.72 37.96 37.72 37.86 317,997 +0.23(+0.61%)
Jul 14, 2008 37.55 37.71 37.47 37.63 73,015 -0.08(-0.21%)
Jul 11, 2008 37.59 37.72 37.51 37.71 177,380 +0.28(+0.75%)
Jul 10, 2008 37.28 37.44 37.20 37.43 140,209 +0.16(+0.42%)
Jul 09, 2008 37.23 37.32 37.14 37.27 201,788 +0.07(+0.19%)
Jul 08, 2008 37.24 37.24 37.14 37.20 138,019 -0.17(-0.46%)
Jul 07, 2008 37.59 37.59 37.17 37.37 88,281 +0.05(+0.15%)
Jul 04, 2008 37.27 37.34 37.23 37.32 52,793 +0.00(+0.00%)
Jul 03, 2008 37.27 37.34 37.23 37.32 52,793 -0.01(-0.03%)
Jul 02, 2008 37.41 37.41 37.23 37.33 75,292 +0.12(+0.31%)
Jul 01, 2008 37.24 37.30 36.93 37.21 102,691 -0.09(-0.23%)
Jun 30, 2008 37.26 37.30 37.19 37.30 124,977 +0.02(+0.07%)
Jun 27, 2008 37.20 37.33 37.19 37.27 105,228 +0.07(+0.20%)
Jun 26, 2008 37.08 37.32 37.07 37.20 143,204 +0.31(+0.83%)
Jun 25, 2008 36.77 37.02 36.77 36.89 84,271 +0.01(+0.03%)
Jun 24, 2008 36.75 36.98 36.68 36.88 86,618 +0.20(+0.55%)
Jun 23, 2008 36.83 36.83 36.68 36.68 102,713 -0.22(-0.60%)
Jun 20, 2008 36.97 36.97 36.83 36.90 67,764 +0.22(+0.60%)
Jun 19, 2008 36.80 36.80 36.68 36.68 99,846 -0.01(-0.02%)
Jun 18, 2008 36.62 36.80 36.60 36.69 120,273 +0.10(+0.27%)
Jun 17, 2008 36.55 36.67 36.47 36.59 78,567 -0.01(-0.03%)
Jun 16, 2008 36.31 36.68 36.31 36.60 92,420 +0.35(+0.96%)
Jun 13, 2008 36.13 36.34 36.13 36.25 108,563 +0.04(+0.10%)
Jun 12, 2008 36.34 36.41 36.19 36.22 77,327 -0.19(-0.52%)
Jun 11, 2008 36.97 36.97 36.38 36.41 165,946 -0.04(-0.10%)
Jun 10, 2008 36.48 36.94 36.38 36.44 167,650 -0.50(-1.36%)
Jun 09, 2008 37.07 37.26 36.94 36.94 112,402 -0.10(-0.26%)
Jun 06, 2008 36.83 37.33 36.83 37.04 147,235 +0.31(+0.83%)
Jun 05, 2008 36.63 36.80 36.53 36.74 79,784 +0.10(+0.28%)
Jun 04, 2008 36.83 36.83 36.45 36.63 177,067 -0.18(-0.48%)
Jun 03, 2008 36.93 36.93 36.62 36.81 158,181 -0.30(-0.81%)
Jun 02, 2008 36.95 37.20 36.94 37.11 100,787 -0.13(-0.36%)
May 30, 2008 37.22 37.28 37.12 37.24 135,839 +0.04(+0.11%)
May 29, 2008 37.12 37.35 37.03 37.20 119,822 +0.02(+0.07%)
May 28, 2008 37.29 37.38 37.14 37.18 102,080 -0.17(-0.45%)
May 27, 2008 37.48 38.38 37.35 37.35 85,262 -0.21(-0.55%)
May 26, 2008 37.43 37.62 37.43 37.56 0 -0.00(-0.01%)
May 23, 2008 37.43 37.62 37.43 37.56 93,066 +0.25(+0.67%)
May 22, 2008 37.65 37.65 37.28 37.31 114,679 -0.16(-0.42%)
May 21, 2008 37.74 37.74 37.45 37.47 232,139 -0.04(-0.10%)
May 20, 2008 37.29 37.51 37.29 37.51 136,431 +0.12(+0.33%)
May 19, 2008 37.38 37.65 37.32 37.38 73,082 +0.00(+0.00%)
May 16, 2008 37.16 37.48 37.16 37.38 46,518 +0.28(+0.74%)
May 15, 2008 37.32 37.32 37.10 37.11 32,485 -0.17(-0.44%)
May 14, 2008 37.81 37.81 37.13 37.27 66,408 -0.04(-0.10%)
May 13, 2008 38.17 38.17 37.23 37.31 56,363 -0.04(-0.11%)
May 12, 2008 37.99 38.36 37.11 37.35 103,860 -0.06(-0.16%)
May 09, 2008 37.84 37.84 37.31 37.41 19,926 +0.13(+0.34%)
May 08, 2008 37.59 37.85 37.00 37.29 144,330 +0.10(+0.28%)
May 07, 2008 37.41 37.87 37.15 37.18 114,783 -0.12(-0.31%)
May 06, 2008 37.38 37.38 37.16 37.30 97,553 +0.21(+0.58%)
May 05, 2008 36.81 37.13 36.81 37.08 56,821 +0.23(+0.62%)
May 02, 2008 36.68 36.89 36.68 36.86 81,557 -0.03(-0.08%)
May 01, 2008 37.95 37.95 36.84 36.88 52,799 -0.43(-1.14%)
Apr 30, 2008 37.83 37.83 37.12 37.31 53,862 +0.29(+0.79%)
Apr 29, 2008 37.14 37.14 37.00 37.02 32,951 -0.17(-0.44%)
Apr 28, 2008 37.90 37.90 37.17 37.18 47,738 +0.05(+0.13%)
Apr 25, 2008 37.17 37.17 36.99 37.13 41,572 -0.10(-0.26%)
Apr 24, 2008 37.41 37.41 37.21 37.23 59,942 -0.37(-0.99%)
Apr 23, 2008 38.21 38.21 37.54 37.60 89,597 -0.07(-0.18%)
Apr 22, 2008 37.30 37.71 37.30 37.67 164,881 +0.24(+0.64%)
Apr 21, 2008 38.36 38.36 37.28 37.43 78,603 +0.15(+0.41%)
Apr 18, 2008 37.27 37.45 36.99 37.28 100,024 -0.29(-0.77%)
Apr 17, 2008 38.20 38.20 37.56 37.57 59,977 -0.20(-0.52%)
Apr 16, 2008 38.36 38.36 37.75 37.76 60,129 -0.01(-0.02%)
Apr 15, 2008 38.36 38.36 37.75 37.77 144,114 -0.04(-0.11%)
Apr 14, 2008 37.81 37.81 37.78 37.81 49,235 +0.02(+0.05%)
Apr 11, 2008 37.76 37.79 37.75 37.79 68,537 +0.07(+0.19%)
Apr 10, 2008 37.74 37.77 37.72 37.72 76,224 +0.09(+0.24%)
Apr 09, 2008 37.63 37.63 37.62 37.63 29,443 +0.00(+0.00%)
Apr 08, 2008 38.18 38.18 37.61 37.63 67,228 +0.03(+0.08%)
Apr 07, 2008 37.65 37.68 37.60 37.60 140,509 -0.11(-0.29%)
Apr 04, 2008 37.67 37.71 37.66 37.71 68,700 +0.15(+0.39%)
Apr 03, 2008 37.52 37.56 37.50 37.56 71,317 +0.06(+0.17%)
Apr 02, 2008 37.54 37.54 37.43 37.50 32,714 -0.02(-0.05%)
Apr 01, 2008 37.74 37.75 37.50 37.52 54,960 -0.60(-1.57%)
Mar 31, 2008 38.08 38.15 38.08 38.12 187,781 +0.06(+0.14%)
Mar 28, 2008 40.96 38.11 38.06 38.06 147,706 -0.09(-0.22%)
Mar 27, 2008 38.05 38.15 38.04 38.15 149,832 +0.13(+0.34%)
Mar 26, 2008 37.90 38.02 37.90 38.02 75,897 +0.04(+0.10%)
Mar 25, 2008 37.90 37.98 37.90 37.98 69,354 +0.10(+0.26%)
Mar 24, 2008 37.84 37.90 37.84 37.89 49,071 +0.19(+0.50%)
Mar 21, 2008 37.68 37.70 37.67 37.70 34,023 +0.00(+0.00%)
Mar 20, 2008 37.68 37.70 37.67 37.70 34,023 -0.18(-0.47%)
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.