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 (%)
Mar 28, 2013 60.40 60.45 60.35 60.40 61,509 -0.06(-0.10%)
Mar 27, 2013 60.42 60.52 60.37 60.46 72,573 +0.24(+0.40%)
Mar 26, 2013 60.17 60.28 60.10 60.22 63,540 +0.01(+0.02%)
Mar 25, 2013 60.14 60.31 60.13 60.21 111,484 +0.00(+0.00%)
Mar 22, 2013 60.23 60.23 60.11 60.21 47,423 +0.04(+0.07%)
Mar 21, 2013 60.21 60.21 60.07 60.17 26,286 +0.11(+0.18%)
Mar 20, 2013 60.19 60.27 60.05 60.06 42,517 -0.23(-0.38%)
Mar 19, 2013 60.29 60.38 60.25 60.29 77,768 +0.08(+0.13%)
Mar 18, 2013 60.23 60.30 60.17 60.21 47,649 +0.16(+0.27%)
Mar 15, 2013 59.97 60.09 59.97 60.05 31,338 +0.09(+0.15%)
Mar 14, 2013 59.83 60.06 59.83 59.96 72,402 +0.07(+0.12%)
Mar 13, 2013 59.85 59.96 59.79 59.89 49,166 +0.02(+0.03%)
Mar 12, 2013 59.91 59.96 59.86 59.87 57,984 +0.07(+0.12%)
Mar 11, 2013 59.83 59.87 59.75 59.80 99,551 +0.00(+0.00%)
Mar 08, 2013 59.78 59.88 59.72 59.80 96,054 -0.19(-0.32%)
Mar 07, 2013 60.08 60.12 59.99 59.99 167,416 -0.21(-0.35%)
Mar 06, 2013 60.21 60.28 60.18 60.20 35,787 -0.17(-0.28%)
Mar 05, 2013 60.37 60.41 60.29 60.37 39,051 +0.00(+0.00%)
Mar 04, 2013 60.43 60.49 60.36 60.37 48,761 -0.10(-0.17%)
Mar 01, 2013 60.29 60.50 60.29 60.47 50,975 +0.12(+0.20%)
Feb 28, 2013 60.29 60.37 60.21 60.35 30,159 +0.15(+0.25%)
Feb 27, 2013 60.32 60.38 60.14 60.20 44,296 +0.01(+0.02%)
Feb 26, 2013 60.24 60.36 60.18 60.19 65,379 +0.19(+0.32%)
Feb 22, 2013 59.96 60.07 59.96 60.00 72,031 +0.10(+0.17%)
Feb 21, 2013 59.88 59.97 59.87 59.90 55,401 +0.07(+0.12%)
Feb 20, 2013 59.76 59.92 59.76 59.83 51,688 +0.02(+0.03%)
Feb 19, 2013 59.91 59.96 59.81 59.81 54,583 -0.04(-0.07%)
Feb 15, 2013 59.94 59.96 59.78 59.85 35,871 -0.17(-0.28%)
Feb 14, 2013 60.01 60.08 59.94 60.02 58,575 +0.10(+0.17%)
Feb 13, 2013 59.93 60.01 59.84 59.92 47,652 -0.14(-0.23%)
Feb 12, 2013 60.08 60.14 60.01 60.06 160,411 -0.03(-0.05%)
Feb 11, 2013 60.11 60.19 60.09 60.09 52,078 -0.02(-0.03%)
Feb 08, 2013 60.19 60.20 60.05 60.11 90,245 -0.12(-0.20%)
Feb 07, 2013 60.17 60.38 60.17 60.23 98,350 -0.01(-0.02%)
Feb 06, 2013 60.20 60.26 60.14 60.24 28,525 -0.06(-0.10%)
Feb 04, 2013 60.19 60.36 60.12 60.30 100,145 +0.33(+0.55%)
Feb 01, 2013 60.43 60.46 59.97 59.97 52,242 -0.30(-0.50%)
Jan 31, 2013 60.08 60.29 60.05 60.27 65,374 +0.21(+0.35%)
Jan 30, 2013 59.93 60.09 59.93 60.06 92,024 +0.00(+0.00%)
Jan 29, 2013 60.14 60.24 60.03 60.06 106,399 -0.10(-0.17%)
Jan 28, 2013 60.02 60.18 60.02 60.16 105,864 -0.08(-0.13%)
Jan 25, 2013 60.42 60.42 60.21 60.24 69,819 -0.29(-0.48%)
Jan 24, 2013 60.58 60.63 60.42 60.53 35,583 -0.10(-0.16%)
Jan 23, 2013 60.66 60.67 60.58 60.63 91,274 +0.07(+0.12%)
Jan 22, 2013 60.51 60.65 60.49 60.56 49,913 -0.06(-0.10%)
Jan 18, 2013 60.53 60.66 60.50 60.62 50,728 +0.16(+0.26%)
Jan 17, 2013 60.50 60.53 60.40 60.46 97,105 -0.16(-0.26%)
Jan 16, 2013 60.64 60.64 60.54 60.62 35,826 -0.02(-0.03%)
Jan 15, 2013 60.69 60.76 60.60 60.64 53,448 +0.13(+0.21%)
Jan 14, 2013 60.55 60.58 60.47 60.51 28,719 +0.01(+0.02%)
Jan 11, 2013 60.37 60.55 60.31 60.50 70,045 +0.07(+0.12%)
Jan 10, 2013 60.42 60.51 60.40 60.43 38,520 -0.14(-0.23%)
Jan 09, 2013 60.41 60.63 60.41 60.57 32,953 +0.10(+0.17%)
Jan 08, 2013 60.40 60.49 60.38 60.47 49,417 +0.10(+0.17%)
Jan 07, 2013 60.18 60.39 60.15 60.37 57,480 +0.25(+0.42%)
Jan 04, 2013 60.08 60.15 59.97 60.12 57,644 +0.00(+0.00%)
Jan 03, 2013 60.51 60.51 60.08 60.12 33,152 -0.40(-0.66%)
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.