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 31, 2016 57.17 57.31 57.11 57.21 19,730 +0.09(+0.16%)
Mar 30, 2016 57.05 57.17 56.98 57.12 13,746 -0.03(-0.05%)
Mar 29, 2016 56.60 57.16 56.60 57.15 44,850 +0.64(+1.13%)
Mar 28, 2016 56.45 56.52 56.39 56.51 25,383 +0.06(+0.11%)
Mar 24, 2016 56.57 56.45 56.45 56.45 18,300 -0.16(-0.28%)
Mar 23, 2016 56.51 56.66 56.51 56.61 12,336 +0.11(+0.19%)
Mar 22, 2016 56.69 56.71 56.46 56.50 9,952 -0.14(-0.25%)
Mar 21, 2016 56.50 56.76 56.50 56.64 32,361 -0.02(-0.04%)
Mar 18, 2016 56.60 56.75 56.60 56.66 18,166 +0.29(+0.51%)
Mar 17, 2016 56.35 56.56 56.35 56.37 14,042 +0.15(+0.27%)
Mar 16, 2016 55.74 56.22 55.74 56.22 43,261 +0.57(+1.02%)
Mar 15, 2016 55.77 55.80 55.63 55.65 6,255 -0.10(-0.18%)
Mar 14, 2016 55.82 55.88 55.75 55.75 7,956 -0.04(-0.08%)
Mar 11, 2016 55.89 55.89 55.72 55.79 7,529 -0.03(-0.05%)
Mar 10, 2016 56.09 56.12 55.48 55.82 5,892 -0.26(-0.46%)
Mar 09, 2016 55.94 56.12 55.94 56.08 93,985 -0.04(-0.06%)
Mar 08, 2016 56.11 56.18 56.05 56.12 6,112 +0.18(+0.31%)
Mar 07, 2016 56.08 56.08 55.89 55.94 22,749 -0.15(-0.27%)
Mar 04, 2016 56.25 56.25 56.01 56.09 125,972 -0.18(-0.32%)
Mar 03, 2016 56.17 56.31 56.17 56.27 19,794 +0.14(+0.25%)
Mar 02, 2016 56.00 56.15 55.98 56.13 8,926 +0.08(+0.14%)
Mar 01, 2016 56.17 56.17 55.96 56.05 10,685 -0.12(-0.21%)
Feb 29, 2016 56.13 56.24 56.13 56.17 14,433 +0.10(+0.18%)
Feb 26, 2016 56.03 56.13 55.99 56.07 42,555 -0.14(-0.25%)
Feb 25, 2016 56.07 56.22 56.04 56.21 52,340 +0.26(+0.46%)
Feb 24, 2016 56.00 56.14 55.91 55.95 9,936 +0.10(+0.18%)
Feb 23, 2016 55.48 55.85 55.48 55.85 30,249 +0.22(+0.40%)
Feb 22, 2016 55.57 55.66 55.57 55.63 5,575 +0.14(+0.25%)
Feb 19, 2016 55.58 55.67 55.43 55.49 7,621 +0.03(+0.06%)
Feb 18, 2016 55.27 55.60 55.27 55.46 18,193 +0.16(+0.28%)
Feb 17, 2016 55.38 55.38 55.24 55.30 19,542 -0.06(-0.11%)
Feb 16, 2016 55.55 55.55 55.36 55.36 54,904 -0.31(-0.56%)
Feb 12, 2016 55.85 55.67 55.67 55.67 23,300 -0.20(-0.36%)
Feb 11, 2016 55.88 56.00 55.72 55.87 22,141 +0.16(+0.29%)
Feb 10, 2016 55.59 55.78 55.59 55.71 14,218 +0.23(+0.41%)
Feb 09, 2016 55.56 55.92 55.42 55.48 177,875 -0.10(-0.18%)
Feb 08, 2016 55.55 55.77 55.55 55.58 18,107 -0.03(-0.05%)
Feb 05, 2016 55.61 55.71 55.54 55.61 31,463 -0.12(-0.22%)
Feb 04, 2016 55.75 55.83 55.66 55.73 22,200 +0.02(+0.04%)
Feb 03, 2016 55.69 55.91 55.68 55.71 55,499 +0.05(+0.09%)
Feb 02, 2016 55.66 55.71 55.57 55.66 24,853 +0.21(+0.38%)
Feb 01, 2016 55.44 55.54 55.40 55.45 84,317 -0.16(-0.29%)
Jan 29, 2016 55.50 55.65 55.48 55.61 57,883 +0.25(+0.45%)
Jan 28, 2016 55.24 55.35 55.17 55.36 222,588 +0.15(+0.27%)
Jan 27, 2016 54.94 55.24 54.93 55.21 25,384 +0.20(+0.36%)
Jan 26, 2016 54.96 55.07 54.93 55.01 41,264 +0.08(+0.15%)
Jan 25, 2016 54.85 54.96 54.83 54.93 27,226 +0.11(+0.20%)
Jan 22, 2016 54.67 54.84 54.67 54.82 12,348 +0.12(+0.22%)
Jan 21, 2016 54.92 55.02 54.70 54.70 40,199 -0.19(-0.35%)
Jan 20, 2016 55.03 55.16 54.87 54.89 16,377 -0.03(-0.05%)
Jan 19, 2016 54.87 55.04 54.83 54.92 131,560 -0.01(-0.02%)
Jan 15, 2016 55.08 54.93 54.93 54.93 36,000 +0.00(+0.00%)
Jan 14, 2016 54.96 55.03 54.89 54.93 41,907 -0.04(-0.07%)
Jan 13, 2016 54.96 55.13 54.85 54.97 137,972 +0.13(+0.24%)
Jan 12, 2016 54.79 54.97 54.78 54.84 13,574 +0.12(+0.22%)
Jan 11, 2016 54.90 54.92 54.72 54.72 35,245 -0.28(-0.51%)
Jan 08, 2016 54.97 55.03 54.86 55.00 12,969 +0.04(+0.07%)
Jan 07, 2016 55.08 55.08 54.89 54.96 23,796 -0.03(-0.06%)
Jan 06, 2016 54.95 55.00 54.86 55.00 4,823 +0.17(+0.32%)
Jan 05, 2016 54.76 54.87 54.72 54.82 6,057 -0.02(-0.03%)
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.