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 (%)
Feb 27, 2009 47.76 47.76 47.00 47.05 0 -0.15(-0.32%)
Feb 26, 2009 47.75 47.75 47.10 47.20 31,832 -0.52(-1.09%)
Feb 25, 2009 48.12 48.21 47.59 47.72 81,729 -0.34(-0.71%)
Feb 24, 2009 48.14 48.60 48.00 48.06 44,875 -0.24(-0.50%)
Feb 23, 2009 48.46 48.51 48.12 48.30 97,497 -0.16(-0.33%)
Feb 20, 2009 48.94 48.94 48.31 48.46 82,287 +0.15(+0.31%)
Feb 19, 2009 47.94 48.45 47.94 48.31 64,081 +0.26(+0.54%)
Feb 18, 2009 48.86 48.86 48.05 48.05 85,583 -0.55(-1.13%)
Feb 17, 2009 48.79 48.79 48.44 48.60 55,380 +0.32(+0.66%)
Feb 13, 2009 48.59 48.60 48.10 48.28 54,173 -0.26(-0.54%)
Feb 12, 2009 48.76 48.76 48.15 48.54 42,461 -0.23(-0.47%)
Feb 11, 2009 48.90 48.92 48.59 48.77 40,990 -0.04(-0.08%)
Feb 10, 2009 48.65 48.84 48.44 48.81 59,175 +0.18(+0.37%)
Feb 09, 2009 48.29 48.64 48.05 48.63 45,798 +0.58(+1.21%)
Feb 06, 2009 47.75 48.34 47.75 48.05 67,537 -0.10(-0.21%)
Feb 05, 2009 48.13 48.22 47.75 48.15 19,833 +0.15(+0.31%)
Feb 04, 2009 48.20 48.21 47.92 48.00 32,586 -0.24(-0.50%)
Feb 03, 2009 48.20 48.44 48.00 48.24 24,397 -0.21(-0.43%)
Feb 02, 2009 48.16 48.45 47.60 48.45 30,917 +0.42(+0.87%)
Jan 30, 2009 48.07 48.19 47.90 48.03 0 +0.13(+0.27%)
Jan 29, 2009 47.91 48.30 47.71 47.90 26,899 -0.27(-0.56%)
Jan 28, 2009 48.52 48.52 48.00 48.17 15,444 -0.10(-0.21%)
Jan 27, 2009 47.49 48.35 47.49 48.27 33,778 +0.46(+0.96%)
Jan 26, 2009 47.86 48.00 47.45 47.81 29,063 +0.00(+0.00%)
Jan 23, 2009 47.76 47.81 47.32 47.81 28,919 -0.04(-0.08%)
Jan 22, 2009 47.70 47.85 47.37 47.85 15,058 +0.23(+0.47%)
Jan 21, 2009 47.50 48.04 47.42 47.62 47,747 -0.78(-1.60%)
Jan 20, 2009 47.87 48.40 47.74 48.40 10,332 -0.01(-0.02%)
Jan 16, 2009 48.25 48.85 47.51 48.41 34,933 -0.43(-0.88%)
Jan 15, 2009 48.87 49.04 48.57 48.84 143,944 -0.06(-0.12%)
Jan 14, 2009 48.40 48.93 48.40 48.90 188,769 +0.07(+0.14%)
Jan 13, 2009 47.77 48.86 47.77 48.83 28,685 +0.33(+0.68%)
Jan 12, 2009 47.71 48.51 47.71 48.50 38,690 +0.69(+1.44%)
Jan 09, 2009 47.97 48.27 47.56 47.81 71,207 +0.32(+0.67%)
Jan 08, 2009 47.24 47.94 47.05 47.49 22,939 +0.81(+1.74%)
Jan 07, 2009 46.77 47.14 46.39 46.68 31,083 -0.32(-0.68%)
Jan 06, 2009 46.65 47.01 46.04 47.00 23,552 +0.74(+1.59%)
Jan 05, 2009 47.03 47.05 46.02 46.26 71,988 -0.50(-1.06%)
Jan 02, 2009 48.08 48.08 46.56 46.76 0 -0.55(-1.16%)
Jan 01, 2009 47.89 48.12 47.29 47.31 0 +0.00(+0.00%)
Dec 31, 2008 47.89 48.12 47.29 47.31 88,261 -0.23(-0.49%)
Dec 30, 2008 48.31 48.49 47.51 47.54 43,477 -0.99(-2.03%)
Dec 29, 2008 48.23 48.74 48.23 48.53 29,217 -0.28(-0.57%)
Dec 26, 2008 48.16 48.82 48.16 48.81 26,789 +0.41(+0.85%)
Dec 24, 2008 48.25 48.74 47.57 48.40 44,341 -0.15(-0.31%)
Dec 23, 2008 48.50 48.63 48.06 48.55 47,686 -0.29(-0.59%)
Dec 22, 2008 48.53 48.86 48.40 48.84 39,437 +0.24(+0.49%)
Dec 19, 2008 48.64 48.73 48.24 48.60 103,399 -0.24(-0.49%)
Dec 18, 2008 48.95 49.34 48.75 48.84 140,367 -0.01(-0.02%)
Dec 17, 2008 48.40 49.05 48.22 48.85 38,309 +0.88(+1.83%)
Dec 16, 2008 46.83 47.99 46.58 47.97 70,260 +1.23(+2.63%)
Dec 15, 2008 46.76 46.92 46.50 46.74 51,990 -0.32(-0.68%)
Dec 12, 2008 46.87 47.16 46.46 47.06 16,596 +0.01(+0.02%)
Dec 11, 2008 46.45 47.10 46.45 47.05 29,940 +0.24(+0.51%)
Dec 10, 2008 46.23 46.82 46.22 46.81 37,874 +0.02(+0.04%)
Dec 09, 2008 46.35 46.90 46.35 46.79 29,227 +0.43(+0.93%)
Dec 08, 2008 46.92 47.02 46.36 46.36 32,284 -0.48(-1.02%)
Dec 05, 2008 47.43 47.43 46.84 46.84 23,293 -0.52(-1.10%)
Dec 04, 2008 46.90 47.48 46.90 47.36 35,386 +0.75(+1.61%)
Dec 03, 2008 46.69 47.59 46.18 46.61 187,857 +0.20(+0.43%)
Dec 02, 2008 45.99 46.42 45.87 46.41 46,690 +0.63(+1.38%)
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.