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

TIPS Barclays ETF SPDR (NY: IPE )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.51 54.73 54.50 54.69 256,627 +0.28(+0.51%)
Jan 30, 2019 54.12 54.41 54.09 54.41 63,599 +0.37(+0.68%)
Jan 29, 2019 53.94 54.06 53.94 54.04 47,493 +0.12(+0.22%)
Jan 28, 2019 53.92 53.96 53.89 53.92 249,841 -0.06(-0.11%)
Jan 25, 2019 54.01 54.04 53.94 53.98 88,100 -0.09(-0.17%)
Jan 24, 2019 54.11 54.13 54.04 54.07 44,017 +0.08(+0.15%)
Jan 23, 2019 53.98 54.02 53.95 53.99 84,659 -0.02(-0.04%)
Jan 22, 2019 54.05 54.09 54.00 54.01 132,638 +0.03(+0.06%)
Jan 18, 2019 53.99 54.09 53.95 53.98 149,900 -0.08(-0.15%)
Jan 17, 2019 54.10 54.17 54.02 54.06 126,075 -0.03(-0.06%)
Jan 16, 2019 54.04 54.12 54.02 54.09 230,143 -0.04(-0.07%)
Jan 15, 2019 54.18 54.18 54.08 54.13 134,610 -0.03(-0.06%)
Jan 14, 2019 54.27 54.32 54.14 54.16 58,267 -0.12(-0.22%)
Jan 11, 2019 54.21 54.29 54.21 54.28 142,700 +0.17(+0.31%)
Jan 10, 2019 54.26 54.29 54.10 54.11 135,469 -0.17(-0.31%)
Jan 09, 2019 54.17 54.29 54.16 54.28 105,398 +0.09(+0.17%)
Jan 08, 2019 54.19 54.23 54.16 54.19 88,226 +0.06(+0.11%)
Jan 07, 2019 54.27 54.27 54.12 54.13 103,024 -0.07(-0.13%)
Jan 04, 2019 54.15 54.21 54.08 54.20 94,800 -0.09(-0.17%)
Jan 03, 2019 54.10 54.36 54.10 54.29 55,363 +0.31(+0.57%)
Jan 02, 2019 53.89 54.02 53.89 53.98 83,250 +0.09(+0.17%)
Dec 31, 2018 53.78 53.93 53.74 53.89 339,500 +0.05(+0.09%)
Dec 28, 2018 53.77 53.86 53.73 53.84 166,100 +0.14(+0.26%)
Dec 27, 2018 53.84 53.87 53.68 53.70 151,223 +0.02(+0.04%)
Dec 26, 2018 53.80 53.88 53.68 53.68 107,880 -0.12(-0.22%)
Dec 24, 2018 53.76 53.82 53.74 53.80 69,900 +0.07(+0.13%)
Dec 21, 2018 53.81 53.84 53.71 53.73 397,700 -0.02(-0.04%)
Dec 20, 2018 53.94 53.94 53.70 53.75 2,262,856 -0.21(-0.39%)
Dec 19, 2018 53.91 54.10 53.91 53.96 80,823 +0.02(+0.04%)
Dec 18, 2018 53.85 53.95 53.81 53.94 136,567 +0.16(+0.30%)
Dec 17, 2018 53.72 53.79 53.71 53.78 346,060 +0.09(+0.17%)
Dec 14, 2018 53.71 53.74 53.66 53.69 110,100 +0.03(+0.06%)
Dec 13, 2018 53.65 53.70 53.62 53.66 268,332 +0.01(+0.02%)
Dec 12, 2018 53.72 53.72 53.60 53.65 262,893 -0.08(-0.15%)
Dec 11, 2018 53.90 53.96 53.69 53.73 244,114 -0.19(-0.35%)
Dec 10, 2018 54.06 54.10 53.91 53.92 235,673 -0.15(-0.28%)
Dec 07, 2018 53.99 54.08 53.96 54.07 308,600 +0.08(+0.15%)
Dec 06, 2018 54.00 54.12 53.95 53.99 114,524 -0.02(-0.04%)
Dec 04, 2018 53.93 54.13 53.90 54.01 80,700 +0.20(+0.37%)
Dec 03, 2018 53.73 53.81 53.70 53.81 96,900 +0.03(+0.06%)
Nov 30, 2018 53.81 53.84 53.74 53.78 104,400 +0.02(+0.04%)
Nov 29, 2018 53.64 53.77 53.64 53.76 112,467 +0.29(+0.54%)
Nov 28, 2018 53.36 53.55 53.32 53.47 332,487 +0.06(+0.11%)
Nov 27, 2018 53.51 53.55 53.38 53.41 60,307 -0.15(-0.28%)
Nov 26, 2018 53.57 53.59 53.53 53.56 116,569 -0.05(-0.09%)
Nov 23, 2018 53.69 53.69 53.58 53.61 29,800 -0.09(-0.17%)
Nov 21, 2018 53.70 53.70 53.70 0 -0.01(-0.02%)
Nov 20, 2018 53.73 53.78 53.68 53.71 151,034 -0.09(-0.17%)
Nov 19, 2018 53.73 53.82 53.73 53.80 89,864 -0.02(-0.04%)
Nov 16, 2018 53.70 53.84 53.67 53.82 63,100 +0.24(+0.45%)
Nov 15, 2018 53.59 53.63 53.49 53.58 71,883 +0.05(+0.09%)
Nov 14, 2018 53.47 53.64 53.45 53.53 1,523,264 +0.02(+0.04%)
Nov 13, 2018 53.52 53.53 53.46 53.51 64,053 -0.16(-0.30%)
Nov 12, 2018 53.56 53.67 53.50 53.67 81,360 +0.23(+0.43%)
Nov 09, 2018 53.35 53.48 53.34 53.44 105,400 +0.11(+0.21%)
Nov 08, 2018 53.43 53.44 53.32 53.33 276,250 -0.07(-0.13%)
Nov 07, 2018 53.47 53.53 53.37 53.40 140,559 +0.04(+0.07%)
Nov 06, 2018 53.39 53.44 53.35 53.36 80,414 +0.00(+0.00%)
Nov 05, 2018 53.36 53.42 53.36 53.36 258,312 +0.07(+0.13%)
Nov 02, 2018 53.36 53.37 53.24 53.29 2,094,600 -0.17(-0.32%)
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.