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 (%)
Oct 31, 2011 57.66 57.86 57.60 57.85 71,804 +0.60(+1.05%)
Oct 28, 2011 57.28 57.29 57.09 57.25 64,037 +0.22(+0.39%)
Oct 27, 2011 57.18 57.41 56.96 57.03 55,755 -0.38(-0.66%)
Oct 26, 2011 57.38 57.58 57.38 57.41 51,532 -0.13(-0.23%)
Oct 25, 2011 56.92 57.55 56.92 57.54 88,553 +0.60(+1.06%)
Oct 24, 2011 57.04 57.04 56.89 56.94 32,705 +0.11(+0.19%)
Oct 21, 2011 56.95 57.07 56.81 56.83 54,827 -0.11(-0.19%)
Oct 20, 2011 56.76 57.08 56.70 56.94 26,000 +0.05(+0.09%)
Oct 19, 2011 56.76 56.96 56.70 56.89 23,234 +0.05(+0.09%)
Oct 18, 2011 56.87 56.95 56.69 56.84 28,507 +0.16(+0.28%)
Oct 17, 2011 56.49 56.74 56.49 56.68 17,114 +0.27(+0.48%)
Oct 14, 2011 56.39 56.54 56.25 56.41 37,110 -0.19(-0.34%)
Oct 13, 2011 56.73 56.82 56.53 56.60 74,379 +0.06(+0.11%)
Oct 12, 2011 56.59 56.64 56.34 56.54 32,560 -0.22(-0.39%)
Oct 11, 2011 56.96 56.96 56.69 56.76 121,674 +0.03(+0.05%)
Oct 10, 2011 56.96 56.96 56.44 56.73 112,050 -0.29(-0.51%)
Oct 07, 2011 57.03 57.18 56.88 57.02 84,066 -0.12(-0.21%)
Oct 06, 2011 57.21 57.33 57.14 57.14 66,153 -0.13(-0.23%)
Oct 05, 2011 57.48 57.48 57.12 57.27 82,130 -0.06(-0.10%)
Oct 04, 2011 57.50 57.64 57.33 57.33 89,555 +0.00(+0.00%)
Oct 03, 2011 56.96 57.36 56.89 57.33 42,433 +0.53(+0.93%)
Sep 30, 2011 57.08 57.11 56.76 56.80 162,502 -0.05(-0.09%)
Sep 29, 2011 57.05 57.06 56.84 56.85 58,357 -0.13(-0.23%)
Sep 28, 2011 56.84 57.05 56.82 56.98 36,023 -0.01(-0.02%)
Sep 27, 2011 56.73 57.01 56.69 56.99 123,752 +0.03(+0.05%)
Sep 26, 2011 57.09 57.20 56.88 56.96 58,187 -0.28(-0.49%)
Sep 23, 2011 57.52 57.56 57.10 57.24 61,650 -0.39(-0.67%)
Sep 22, 2011 57.81 57.85 57.52 57.63 57,621 -0.06(-0.11%)
Sep 21, 2011 57.64 57.90 57.55 57.69 109,578 +0.12(+0.21%)
Sep 20, 2011 57.40 57.57 57.24 57.57 112,458 +0.20(+0.35%)
Sep 19, 2011 57.54 57.57 57.37 57.37 42,106 +0.14(+0.24%)
Sep 16, 2011 57.00 57.29 56.98 57.23 48,902 +0.12(+0.21%)
Sep 15, 2011 57.14 57.26 57.10 57.11 16,255 -0.15(-0.27%)
Sep 14, 2011 57.22 57.27 57.12 57.26 43,030 -0.05(-0.09%)
Sep 13, 2011 57.58 57.59 57.29 57.31 187,064 -0.30(-0.52%)
Sep 12, 2011 57.73 57.81 57.58 57.61 38,904 -0.12(-0.21%)
Sep 09, 2011 57.73 57.88 57.63 57.73 74,520 +0.03(+0.05%)
Sep 08, 2011 57.41 57.71 57.33 57.70 28,487 +0.36(+0.63%)
Sep 07, 2011 57.31 57.51 57.24 57.34 33,668 -0.20(-0.35%)
Sep 06, 2011 58.07 58.07 57.42 57.54 26,250 -0.22(-0.38%)
Sep 02, 2011 57.79 57.84 57.56 57.76 80,572 +0.47(+0.82%)
Sep 01, 2011 56.98 57.40 56.74 57.29 103,499 +0.50(+0.88%)
Aug 31, 2011 57.15 57.15 56.79 56.79 40,744 -0.26(-0.46%)
Aug 30, 2011 57.08 57.12 56.98 57.05 102,689 +0.30(+0.53%)
Aug 29, 2011 56.72 56.86 56.67 56.75 35,440 -0.34(-0.60%)
Aug 26, 2011 57.24 57.35 56.98 57.09 36,426 +0.06(+0.11%)
Aug 25, 2011 56.64 57.05 56.56 57.03 55,895 +0.58(+1.03%)
Aug 24, 2011 57.07 57.14 56.40 56.45 55,017 -0.77(-1.35%)
Aug 23, 2011 57.59 57.65 57.14 57.22 130,286 -0.36(-0.62%)
Aug 22, 2011 57.62 57.79 57.55 57.58 75,558 -0.15(-0.26%)
Aug 19, 2011 57.61 57.87 57.50 57.73 89,253 +0.27(+0.47%)
Aug 18, 2011 58.19 58.46 57.37 57.46 108,848 -0.40(-0.69%)
Aug 17, 2011 57.67 57.86 57.51 57.86 98,707 +0.25(+0.43%)
Aug 16, 2011 57.45 57.73 57.39 57.61 58,689 +0.16(+0.28%)
Aug 15, 2011 57.73 57.80 57.45 57.45 86,633 -0.37(-0.64%)
Aug 12, 2011 57.78 57.92 57.65 57.82 110,598 +0.27(+0.47%)
Aug 11, 2011 58.39 58.39 57.01 57.55 125,795 -1.03(-1.76%)
Aug 10, 2011 58.19 58.92 58.01 58.58 192,257 +1.12(+1.95%)
Aug 09, 2011 56.99 58.26 57.00 57.46 200,705 +0.49(+0.86%)
Aug 08, 2011 56.51 57.06 56.40 56.97 90,174 +0.62(+1.10%)
Aug 05, 2011 56.80 57.11 56.32 56.35 207,850 -0.67(-1.18%)
Aug 04, 2011 56.58 57.02 56.37 57.02 205,921 +0.50(+0.88%)
Aug 03, 2011 56.89 57.11 56.42 56.52 51,376 -0.33(-0.59%)
Aug 02, 2011 56.63 56.93 56.52 56.85 50,876 +0.35(+0.63%)
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.