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 (%)
Dec 30, 2016 56.19 56.19 56.19 0 +0.18(+0.32%)
Dec 29, 2016 56.00 56.10 55.94 56.01 114,094 +0.02(+0.04%)
Dec 28, 2016 55.86 56.00 55.79 55.99 39,112 +0.08(+0.14%)
Dec 27, 2016 55.80 55.95 55.80 55.91 18,523 -0.09(-0.16%)
Dec 23, 2016 56.00 56.00 56.00 0 +0.17(+0.30%)
Dec 22, 2016 55.56 55.85 55.56 55.83 41,749 +0.20(+0.36%)
Dec 21, 2016 55.67 55.74 55.58 55.63 45,694 +0.08(+0.14%)
Dec 20, 2016 55.29 55.55 55.29 55.55 33,295 +0.10(+0.18%)
Dec 19, 2016 55.38 55.48 55.28 55.45 24,738 +0.31(+0.56%)
Dec 16, 2016 55.27 55.34 55.10 55.14 54,983 -0.14(-0.25%)
Dec 15, 2016 55.39 55.47 55.25 55.28 105,825 -0.34(-0.61%)
Dec 14, 2016 56.18 57.63 55.61 55.62 61,711 -0.47(-0.84%)
Dec 13, 2016 56.20 56.28 56.00 56.09 48,455 -0.03(-0.05%)
Dec 12, 2016 56.19 56.19 56.05 56.12 59,954 +0.05(+0.09%)
Dec 09, 2016 56.36 56.36 56.05 56.07 237,271 -0.32(-0.57%)
Dec 08, 2016 56.40 56.47 56.33 56.39 230,299 -0.07(-0.12%)
Dec 07, 2016 56.50 56.60 56.42 56.46 67,126 +0.10(+0.18%)
Dec 06, 2016 56.29 56.41 56.23 56.36 37,716 +0.08(+0.14%)
Dec 05, 2016 56.19 56.48 56.15 56.28 536,798 +0.06(+0.11%)
Dec 02, 2016 56.36 56.46 56.20 56.22 33,285 -0.12(-0.21%)
Dec 01, 2016 56.20 57.99 56.04 56.34 83,099 -0.14(-0.25%)
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%)
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.