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 (%)
Nov 30, 2016 56.31 58.16 56.31 56.48 28,875 -0.03(-0.06%)
Nov 29, 2016 56.26 56.53 56.18 56.51 58,385 +0.15(+0.27%)
Nov 28, 2016 56.51 56.56 56.36 56.36 36,370 +0.00(+0.00%)
Nov 25, 2016 56.50 56.50 56.27 56.36 27,631 -0.07(-0.12%)
Nov 23, 2016 56.43 56.43 56.43 0 -0.21(-0.37%)
Nov 22, 2016 56.67 57.41 56.50 56.64 56,825 +0.11(+0.19%)
Nov 21, 2016 56.61 56.76 56.47 56.53 33,454 +0.10(+0.18%)
Nov 18, 2016 56.61 56.61 56.32 56.43 48,876 -0.12(-0.21%)
Nov 17, 2016 56.72 56.74 56.50 56.55 79,165 -0.07(-0.12%)
Nov 16, 2016 56.40 56.63 56.39 56.62 32,616 +0.07(+0.12%)
Nov 15, 2016 56.66 57.05 56.50 56.55 48,918 +0.09(+0.16%)
Nov 14, 2016 56.88 56.88 56.41 56.46 94,460 -0.51(-0.90%)
Nov 11, 2016 57.49 57.49 56.92 56.97 60,059 -0.10(-0.18%)
Nov 10, 2016 57.18 57.36 57.06 57.07 136,793 -0.17(-0.30%)
Nov 09, 2016 57.71 58.18 57.21 57.24 34,396 -0.37(-0.64%)
Nov 08, 2016 57.76 57.77 57.61 57.61 28,258 -0.10(-0.17%)
Nov 07, 2016 57.58 57.77 57.58 57.71 40,847 -0.08(-0.14%)
Nov 04, 2016 57.62 57.79 57.62 57.79 66,847 +0.18(+0.31%)
Nov 03, 2016 57.70 57.73 57.56 57.61 12,154 -0.18(-0.31%)
Nov 02, 2016 57.78 57.83 57.67 57.79 29,419 +0.01(+0.01%)
Nov 01, 2016 57.59 57.81 57.59 57.78 32,538 +0.02(+0.03%)
Oct 31, 2016 57.72 57.79 57.70 57.76 31,840 +0.10(+0.18%)
Oct 28, 2016 57.58 57.75 57.53 57.66 27,250 +0.02(+0.03%)
Oct 27, 2016 57.71 57.71 57.58 57.64 26,099 -0.26(-0.45%)
Oct 26, 2016 57.80 58.02 57.69 57.90 26,860 -0.04(-0.07%)
Oct 25, 2016 57.80 57.96 57.80 57.94 133,685 +0.12(+0.21%)
Oct 24, 2016 57.92 57.93 57.77 57.82 23,798 -0.10(-0.17%)
Oct 21, 2016 57.96 58.03 57.84 57.92 34,988 +0.02(+0.03%)
Oct 20, 2016 57.99 58.01 57.88 57.90 16,067 -0.06(-0.10%)
Oct 19, 2016 57.80 57.96 57.80 57.96 15,534 +0.10(+0.17%)
Oct 18, 2016 57.73 57.89 57.73 57.86 17,851 +0.07(+0.12%)
Oct 17, 2016 57.73 57.86 57.68 57.79 28,693 +0.27(+0.47%)
Oct 14, 2016 57.53 57.70 57.52 57.52 68,135 -0.10(-0.17%)
Oct 13, 2016 57.57 57.69 57.53 57.62 11,262 +0.08(+0.14%)
Oct 12, 2016 57.52 57.57 57.44 57.54 10,646 -0.05(-0.09%)
Oct 11, 2016 57.61 57.68 57.58 57.59 113,441 -0.02(-0.03%)
Oct 10, 2016 57.86 57.87 57.49 57.61 14,375 -0.10(-0.17%)
Oct 07, 2016 57.76 57.76 57.59 57.71 18,282 +0.00(+0.00%)
Oct 06, 2016 57.72 57.75 57.67 57.71 31,565 +0.02(+0.03%)
Oct 05, 2016 57.80 57.82 57.65 57.69 21,306 -0.09(-0.16%)
Oct 04, 2016 58.11 58.14 57.78 57.78 49,842 -0.39(-0.67%)
Oct 03, 2016 58.24 58.27 58.03 58.17 45,189 +0.02(+0.03%)
Sep 30, 2016 58.15 58.18 58.04 58.15 21,594 -0.02(-0.03%)
Sep 29, 2016 58.04 58.25 58.00 58.17 24,781 +0.01(+0.01%)
Sep 28, 2016 58.16 58.85 58.16 58.16 10,290 +0.08(+0.14%)
Sep 27, 2016 58.04 58.09 57.97 58.08 19,469 +0.05(+0.09%)
Sep 26, 2016 58.10 58.16 57.96 58.03 40,604 -0.00(-0.00%)
Sep 23, 2016 57.95 58.07 57.92 58.03 19,285 +0.14(+0.25%)
Sep 22, 2016 57.67 57.95 57.67 57.89 21,284 +0.34(+0.59%)
Sep 21, 2016 57.24 57.57 57.24 57.55 126,513 +0.25(+0.44%)
Sep 20, 2016 57.33 57.52 57.23 57.30 45,692 +0.03(+0.05%)
Sep 19, 2016 57.37 57.41 57.24 57.27 17,005 -0.10(-0.17%)
Sep 16, 2016 57.40 57.41 57.31 57.37 15,499 +0.13(+0.23%)
Sep 15, 2016 57.20 57.28 57.09 57.24 33,813 -0.03(-0.05%)
Sep 14, 2016 57.31 57.33 57.13 57.27 20,208 +0.06(+0.10%)
Sep 13, 2016 57.47 57.51 57.08 57.21 29,602 -0.27(-0.47%)
Sep 12, 2016 57.35 57.52 57.29 57.48 26,036 +0.03(+0.05%)
Sep 09, 2016 57.53 57.53 57.42 57.45 21,833 -0.40(-0.69%)
Sep 08, 2016 58.03 58.10 57.80 57.85 31,292 -0.25(-0.43%)
Sep 07, 2016 58.12 58.12 58.02 58.10 11,532 +0.08(+0.14%)
Sep 06, 2016 57.68 58.08 57.65 58.02 39,961 +0.34(+0.59%)
Sep 02, 2016 57.74 57.68 57.68 57.68 27,500 -0.03(-0.05%)
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.