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, 2015 55.32 55.37 55.25 55.31 14,352 +0.02(+0.04%)
Nov 27, 2015 55.30 55.31 55.26 55.29 9,888 +0.00(+0.00%)
Nov 25, 2015 55.30 55.29 55.29 55.29 10,400 -0.02(-0.04%)
Nov 24, 2015 55.32 55.34 55.22 55.31 13,260 +0.05(+0.09%)
Nov 23, 2015 55.19 55.30 55.13 55.26 11,501 +0.13(+0.24%)
Nov 20, 2015 55.15 55.21 55.11 55.13 11,992 +0.00(+0.00%)
Nov 19, 2015 55.06 55.13 55.03 55.13 11,786 +0.20(+0.36%)
Nov 18, 2015 54.85 54.96 54.79 54.93 31,640 +0.08(+0.15%)
Nov 17, 2015 54.78 54.90 54.74 54.85 11,628 +0.08(+0.15%)
Nov 16, 2015 54.82 54.86 54.70 54.77 25,439 -0.02(-0.04%)
Nov 13, 2015 54.81 54.87 54.76 54.79 105,068 +0.08(+0.15%)
Nov 12, 2015 54.65 54.74 54.65 54.71 7,730 +0.05(+0.09%)
Nov 11, 2015 54.64 54.71 54.63 54.66 18,122 -0.04(-0.07%)
Nov 10, 2015 54.71 54.87 54.69 54.70 115,372 +0.00(+0.00%)
Nov 09, 2015 54.66 54.81 54.66 54.70 11,775 -0.03(-0.05%)
Nov 06, 2015 54.82 54.82 54.70 54.73 25,818 -0.27(-0.49%)
Nov 05, 2015 55.08 55.08 54.89 55.00 79,488 -0.14(-0.25%)
Nov 04, 2015 55.27 55.34 55.05 55.14 12,091 -0.11(-0.20%)
Nov 03, 2015 55.32 55.38 55.19 55.25 61,990 -0.05(-0.09%)
Nov 02, 2015 55.21 55.34 55.21 55.30 32,970 -0.09(-0.16%)
Oct 30, 2015 55.33 55.39 55.25 55.39 40,807 +0.21(+0.38%)
Oct 29, 2015 55.20 55.23 55.12 55.18 22,650 -0.15(-0.27%)
Oct 28, 2015 55.59 55.61 55.30 55.33 36,218 -0.29(-0.52%)
Oct 27, 2015 55.67 55.67 55.59 55.62 24,505 +0.08(+0.14%)
Oct 26, 2015 55.63 55.63 55.52 55.54 10,305 +0.02(+0.04%)
Oct 23, 2015 55.50 55.56 55.47 55.52 13,979 -0.07(-0.13%)
Oct 22, 2015 55.53 55.64 55.48 55.59 20,619 +0.13(+0.23%)
Oct 21, 2015 55.49 55.53 55.42 55.46 13,790 +0.10(+0.18%)
Oct 20, 2015 55.28 55.37 55.27 55.36 18,086 -0.09(-0.15%)
Oct 19, 2015 55.47 55.47 55.32 55.45 18,914 -0.13(-0.24%)
Oct 16, 2015 55.59 55.63 55.50 55.58 20,593 -0.05(-0.09%)
Oct 15, 2015 55.76 55.79 55.62 55.63 24,064 -0.15(-0.27%)
Oct 14, 2015 55.63 55.83 55.57 55.78 28,322 +0.12(+0.22%)
Oct 13, 2015 55.61 55.67 55.51 55.66 10,596 -0.03(-0.05%)
Oct 12, 2015 55.57 55.70 55.52 55.69 20,101 +0.19(+0.34%)
Oct 09, 2015 55.58 55.69 55.49 55.50 205,467 -0.16(-0.29%)
Oct 08, 2015 55.76 55.81 55.57 55.66 12,120 -0.07(-0.13%)
Oct 07, 2015 55.60 55.77 55.60 55.73 11,786 -0.03(-0.05%)
Oct 06, 2015 55.53 55.77 55.53 55.76 15,020 +0.15(+0.27%)
Oct 05, 2015 55.63 55.80 55.54 55.61 86,037 -0.18(-0.32%)
Oct 02, 2015 55.77 55.85 55.64 55.79 58,426 +0.39(+0.70%)
Oct 01, 2015 55.42 55.52 55.33 55.40 284,456 +0.18(+0.33%)
Sep 30, 2015 55.11 55.22 55.07 55.22 39,300 +0.13(+0.24%)
Sep 29, 2015 55.05 55.18 55.01 55.09 15,772 +0.14(+0.25%)
Sep 28, 2015 54.95 55.08 54.92 54.95 13,987 +0.04(+0.07%)
Sep 25, 2015 55.04 55.10 54.91 54.91 31,091 -0.34(-0.62%)
Sep 24, 2015 55.40 55.43 55.22 55.25 9,977 +0.06(+0.11%)
Sep 23, 2015 55.19 55.32 55.18 55.19 28,762 -0.12(-0.22%)
Sep 22, 2015 55.07 55.31 55.06 55.31 18,850 +0.20(+0.36%)
Sep 21, 2015 55.29 55.33 55.09 55.11 11,065 -0.35(-0.63%)
Sep 18, 2015 55.31 55.50 55.26 55.46 17,852 +0.17(+0.31%)
Sep 17, 2015 54.77 55.33 54.66 55.29 13,715 +0.46(+0.84%)
Sep 16, 2015 54.85 54.97 54.79 54.83 22,095 -0.05(-0.09%)
Sep 15, 2015 55.20 55.20 54.83 54.88 65,505 -0.46(-0.83%)
Sep 14, 2015 55.40 55.43 55.21 55.34 8,308 +0.04(+0.07%)
Sep 11, 2015 55.32 55.40 55.29 55.30 14,759 +0.09(+0.16%)
Sep 10, 2015 55.12 55.26 55.10 55.21 120,592 +0.04(+0.07%)
Sep 09, 2015 55.00 55.24 54.86 55.17 164,007 +0.06(+0.11%)
Sep 08, 2015 55.10 55.13 55.03 55.11 14,228 -0.24(-0.43%)
Sep 04, 2015 55.19 55.35 55.35 55.35 18,100 +0.11(+0.21%)
Sep 03, 2015 55.25 55.35 55.20 55.24 23,142 +0.04(+0.07%)
Sep 02, 2015 55.35 55.41 55.20 55.20 36,518 -0.27(-0.49%)
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.