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, 2014 56.37 56.37 56.19 56.19 57,291 -0.07(-0.12%)
Oct 30, 2014 56.29 56.36 56.26 56.26 5,602 +0.02(+0.04%)
Oct 29, 2014 56.29 56.45 56.01 56.24 57,202 -0.10(-0.18%)
Oct 28, 2014 56.33 56.42 56.25 56.34 86,866 -0.03(-0.05%)
Oct 27, 2014 56.33 56.38 56.38 56.37 12,576 -0.01(-0.02%)
Oct 24, 2014 56.40 56.42 56.31 56.38 12,451 -0.02(-0.04%)
Oct 23, 2014 56.46 56.50 56.33 56.40 9,265 -0.20(-0.35%)
Oct 22, 2014 56.70 56.73 56.56 56.60 8,828 -0.04(-0.07%)
Oct 21, 2014 56.66 56.74 56.63 56.64 13,397 -0.17(-0.30%)
Oct 20, 2014 56.86 56.92 56.72 56.81 28,066 +0.02(+0.04%)
Oct 17, 2014 56.77 56.89 56.69 56.79 57,671 -0.07(-0.12%)
Oct 16, 2014 57.03 57.07 56.75 56.86 137,743 -0.02(-0.04%)
Oct 15, 2014 57.34 57.99 56.76 56.88 44,051 +0.04(+0.07%)
Oct 14, 2014 56.81 56.84 56.66 56.84 12,394 -0.03(-0.05%)
Oct 13, 2014 56.72 56.94 56.72 56.87 17,436 +0.25(+0.44%)
Oct 10, 2014 56.55 56.62 56.48 56.62 12,440 +0.13(+0.23%)
Oct 09, 2014 56.61 56.68 56.46 56.49 67,237 -0.11(-0.19%)
Oct 08, 2014 56.21 56.60 56.12 56.60 27,011 +0.36(+0.64%)
Oct 07, 2014 56.14 56.28 56.06 56.24 14,374 +0.24(+0.43%)
Oct 06, 2014 55.91 56.02 55.87 56.00 6,317 +0.09(+0.16%)
Oct 03, 2014 55.96 55.97 55.88 55.91 25,519 -0.07(-0.13%)
Oct 02, 2014 56.18 56.18 55.98 55.98 60,485 -0.25(-0.44%)
Oct 01, 2014 55.93 56.23 55.93 56.23 36,480 +0.46(+0.82%)
Sep 30, 2014 55.80 55.88 55.72 55.77 30,010 -0.03(-0.05%)
Sep 29, 2014 55.86 55.88 55.77 55.80 13,833 +0.07(+0.12%)
Sep 26, 2014 55.88 55.88 55.69 55.73 19,892 -0.25(-0.45%)
Sep 25, 2014 55.93 56.01 55.90 55.98 20,755 +0.20(+0.36%)
Sep 24, 2014 55.88 55.95 55.77 55.78 23,985 -0.09(-0.16%)
Sep 23, 2014 55.78 55.88 55.71 55.87 21,727 +0.22(+0.40%)
Sep 22, 2014 55.71 55.75 55.60 55.65 12,131 -0.05(-0.09%)
Sep 19, 2014 55.59 55.71 55.51 55.70 22,980 +0.18(+0.32%)
Sep 18, 2014 55.72 55.72 55.51 55.52 56,954 -0.14(-0.25%)
Sep 17, 2014 56.00 56.03 55.64 55.66 26,265 -0.37(-0.66%)
Sep 16, 2014 56.09 56.14 56.02 56.03 13,049 -0.06(-0.11%)
Sep 15, 2014 56.09 56.15 56.07 56.09 27,034 +0.07(+0.13%)
Sep 12, 2014 56.09 56.13 56.01 56.02 14,184 -0.25(-0.45%)
Sep 11, 2014 56.37 56.45 56.27 56.27 362,609 +0.05(+0.09%)
Sep 10, 2014 56.32 56.32 56.20 56.22 568,584 -0.27(-0.48%)
Sep 09, 2014 56.52 56.59 56.49 56.49 10,549 -0.17(-0.30%)
Sep 08, 2014 56.90 56.91 56.61 56.66 34,915 -0.13(-0.23%)
Sep 05, 2014 56.96 56.98 56.73 56.79 15,824 -0.05(-0.09%)
Sep 04, 2014 57.01 57.08 56.82 56.84 15,888 -0.27(-0.47%)
Sep 03, 2014 56.90 57.11 56.90 57.11 48,993 +0.18(+0.32%)
Sep 02, 2014 57.09 57.10 56.93 56.93 201,997 -0.46(-0.80%)
Aug 29, 2014 57.45 57.39 57.39 57.39 19,200 -0.10(-0.17%)
Aug 28, 2014 57.56 57.56 57.43 57.49 11,965 +0.10(+0.17%)
Aug 27, 2014 57.32 57.40 57.31 57.39 16,413 +0.15(+0.26%)
Aug 26, 2014 57.38 57.38 57.22 57.24 31,905 -0.02(-0.03%)
Aug 25, 2014 57.23 57.31 57.20 57.26 366,971 +0.02(+0.03%)
Aug 22, 2014 57.23 57.30 57.10 57.24 20,493 -0.00(-0.01%)
Aug 21, 2014 57.15 57.27 57.11 57.24 28,788 +0.15(+0.26%)
Aug 20, 2014 57.21 57.21 57.05 57.10 8,776 -0.15(-0.27%)
Aug 19, 2014 57.47 57.47 57.25 57.25 17,886 -0.11(-0.19%)
Aug 18, 2014 57.51 57.54 57.33 57.36 14,089 -0.30(-0.52%)
Aug 15, 2014 57.50 57.86 57.50 57.66 135,405 +0.17(+0.30%)
Aug 14, 2014 57.49 57.51 57.37 57.49 12,067 +0.12(+0.21%)
Aug 13, 2014 57.32 57.40 57.30 57.37 25,679 +0.15(+0.26%)
Aug 12, 2014 57.42 57.42 57.22 57.22 271,563 -0.14(-0.24%)
Aug 11, 2014 57.43 57.49 57.34 57.36 18,552 -0.06(-0.10%)
Aug 08, 2014 57.52 57.60 57.39 57.42 21,138 -0.02(-0.03%)
Aug 07, 2014 57.21 57.45 57.21 57.44 8,684 +0.26(+0.45%)
Aug 06, 2014 57.30 57.31 56.84 57.18 11,959 -0.01(-0.02%)
Aug 05, 2014 57.07 57.23 56.97 57.19 12,769 +0.02(+0.03%)
Aug 04, 2014 57.27 57.28 57.17 57.17 9,622 -0.07(-0.12%)
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.