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 (%)
Apr 30, 2008 51.75 51.78 51.55 51.77 23,527 +0.04(+0.08%)
Apr 29, 2008 51.77 51.84 51.61 51.73 13,892 +0.12(+0.23%)
Apr 28, 2008 51.55 51.72 51.48 51.61 5,136 +0.07(+0.14%)
Apr 25, 2008 51.60 51.66 51.45 51.54 13,799 -0.11(-0.21%)
Apr 24, 2008 51.56 52.07 51.54 51.65 10,297 -0.49(-0.94%)
Apr 23, 2008 52.25 52.25 51.91 52.14 6,782 -0.02(-0.04%)
Apr 22, 2008 52.11 52.25 52.01 52.16 6,791 +0.09(+0.17%)
Apr 21, 2008 52.04 52.12 51.95 52.07 40,644 +0.09(+0.17%)
Apr 18, 2008 51.99 52.01 51.60 51.98 16,523 +0.01(+0.02%)
Apr 17, 2008 52.33 52.33 51.97 51.97 18,708 -0.33(-0.63%)
Apr 16, 2008 52.79 52.79 52.20 52.30 13,853 -0.43(-0.82%)
Apr 15, 2008 52.83 52.89 52.68 52.73 25,055 -0.18(-0.34%)
Apr 14, 2008 53.15 53.15 52.85 52.91 34,954 -0.12(-0.23%)
Apr 11, 2008 52.78 53.04 52.78 53.03 16,500 +0.35(+0.67%)
Apr 10, 2008 52.85 52.86 52.58 52.68 16,000 -0.22(-0.42%)
Apr 09, 2008 52.60 52.94 52.60 52.90 4,700 +0.37(+0.70%)
Apr 08, 2008 52.82 52.82 52.47 52.53 15,100 -0.09(-0.17%)
Apr 07, 2008 52.66 52.67 52.33 52.62 18,098 -0.09(-0.17%)
Apr 04, 2008 52.51 52.78 52.51 52.71 23,090 +0.25(+0.48%)
Apr 03, 2008 52.61 52.61 52.40 52.46 9,500 +0.03(+0.06%)
Apr 02, 2008 52.33 52.58 52.33 52.43 25,962 +0.07(+0.13%)
Apr 01, 2008 52.79 52.79 52.31 52.36 30,000 -0.91(-1.71%)
Mar 31, 2008 53.43 53.43 53.10 53.27 10,600 +0.17(+0.32%)
Mar 28, 2008 52.81 53.10 52.79 53.10 11,950 +0.60(+1.14%)
Mar 27, 2008 52.70 52.87 52.50 52.50 6,900 -0.08(-0.15%)
Mar 26, 2008 52.70 52.70 52.48 52.58 21,000 +0.20(+0.38%)
Mar 25, 2008 52.96 52.96 51.97 52.38 27,500 -0.17(-0.32%)
Mar 24, 2008 53.32 53.32 52.55 52.55 30,490 -1.10(-2.05%)
Mar 21, 2008 53.44 53.69 53.37 53.65 14,400 +0.00(+0.00%)
Mar 20, 2008 53.44 53.69 53.37 53.65 14,400 +0.13(+0.24%)
Mar 19, 2008 53.20 53.52 52.98 53.52 10,700 +0.27(+0.51%)
Mar 18, 2008 53.26 53.81 53.25 53.25 47,700 -0.04(-0.08%)
Mar 17, 2008 53.73 53.80 53.29 53.29 19,855 -0.60(-1.11%)
Mar 14, 2008 53.62 54.10 53.44 53.89 29,313 +0.10(+0.18%)
Mar 13, 2008 54.17 54.27 53.60 53.79 19,001 -0.33(-0.61%)
Mar 12, 2008 53.56 54.12 53.56 54.12 12,700 +0.64(+1.20%)
Mar 11, 2008 53.77 53.77 53.48 53.48 15,700 -0.54(-1.00%)
Mar 10, 2008 53.70 54.19 53.70 54.02 46,447 +0.36(+0.67%)
Mar 07, 2008 53.81 53.99 53.37 53.66 55,500 +0.27(+0.51%)
Mar 06, 2008 53.32 53.45 53.30 53.39 15,100 +0.22(+0.41%)
Mar 05, 2008 53.43 53.43 53.00 53.17 12,171 -0.01(-0.02%)
Mar 04, 2008 53.42 53.53 53.08 53.18 52,900 -0.14(-0.27%)
Mar 03, 2008 53.39 53.39 53.11 53.32 28,050 -0.05(-0.09%)
Feb 29, 2008 53.35 53.37 53.12 53.37 25,300 +0.53(+1.00%)
Feb 28, 2008 52.60 52.84 52.55 52.84 86,600 +0.70(+1.34%)
Feb 27, 2008 52.28 52.28 51.86 52.14 12,000 +0.08(+0.15%)
Feb 26, 2008 51.91 52.08 51.80 52.06 18,900 +0.26(+0.50%)
Feb 25, 2008 51.96 52.05 51.72 51.80 16,200 -0.18(-0.35%)
Feb 22, 2008 52.06 52.22 51.98 51.98 17,000 -0.16(-0.31%)
Feb 21, 2008 51.99 52.14 51.96 52.14 21,322 +0.40(+0.77%)
Feb 20, 2008 51.64 51.83 51.56 51.74 5,300 +0.14(+0.27%)
Feb 19, 2008 51.78 51.90 51.52 51.60 12,300 -0.29(-0.56%)
Feb 18, 2008 51.85 51.90 51.76 51.89 0 +0.00(+0.00%)
Feb 15, 2008 51.85 51.90 51.76 51.89 3,950 +0.24(+0.46%)
Feb 14, 2008 51.87 51.88 51.53 51.65 31,400 -0.40(-0.77%)
Feb 13, 2008 52.35 52.41 51.95 52.05 24,500 -0.48(-0.91%)
Feb 12, 2008 52.53 52.53 52.25 52.53 7,446 -0.47(-0.89%)
Feb 11, 2008 52.55 53.00 52.54 53.00 16,500 +0.49(+0.93%)
Feb 08, 2008 52.24 52.51 52.16 52.51 46,700 +0.52(+1.00%)
Feb 07, 2008 52.46 52.53 51.82 51.99 32,000 -0.51(-0.97%)
Feb 06, 2008 52.60 52.61 52.44 52.50 7,800 -0.20(-0.38%)
Feb 05, 2008 52.75 52.81 52.45 52.70 17,300 +0.19(+0.36%)
Feb 04, 2008 52.52 52.65 52.29 52.51 32,000 -0.09(-0.17%)
Feb 01, 2008 52.59 52.91 52.49 52.60 25,800 -0.18(-0.34%)
Jan 31, 2008 52.78 52.83 52.67 52.78 13,400 +0.22(+0.42%)
Jan 30, 2008 52.48 52.71 52.17 52.56 25,600 +0.03(+0.06%)
Jan 29, 2008 52.49 52.53 52.30 52.53 18,600 -0.02(-0.04%)
Jan 28, 2008 52.51 52.59 52.34 52.55 16,400 -0.03(-0.06%)
Jan 25, 2008 52.00 52.58 51.76 52.58 23,200 +0.46(+0.88%)
Jan 24, 2008 52.42 52.42 52.01 52.12 15,100 -0.42(-0.80%)
Jan 23, 2008 53.21 53.28 52.48 52.54 27,700 -0.12(-0.23%)
Jan 22, 2008 52.53 52.66 52.23 52.66 37,796 +0.46(+0.88%)
Jan 21, 2008 52.09 52.22 52.00 52.20 0 +0.00(+0.00%)
Jan 18, 2008 52.09 52.22 52.00 52.20 25,800 -0.02(-0.04%)
Jan 17, 2008 51.85 52.23 51.80 52.22 17,300 +0.42(+0.81%)
Jan 16, 2008 52.08 52.09 51.75 51.80 96,900 -0.34(-0.65%)
Jan 15, 2008 52.12 52.17 51.94 52.14 310,300 +0.22(+0.42%)
Jan 14, 2008 51.70 51.92 51.63 51.92 33,900 +0.35(+0.68%)
Jan 11, 2008 51.39 51.69 51.00 51.57 29,700 +0.40(+0.79%)
Jan 10, 2008 51.50 51.61 51.17 51.17 37,900 -0.39(-0.76%)
Jan 09, 2008 51.63 51.72 51.52 51.56 7,700 +0.02(+0.04%)
Jan 08, 2008 52.58 52.58 51.39 51.54 9,500 +0.04(+0.08%)
Jan 07, 2008 51.42 51.60 51.29 51.50 28,700 -0.02(-0.04%)
Jan 04, 2008 51.65 51.65 51.44 51.52 18,800 +0.00(+0.00%)
Jan 03, 2008 51.36 51.53 51.20 51.52 12,500 +0.08(+0.16%)
Jan 02, 2008 50.77 51.44 50.77 51.44 11,219 +0.52(+1.02%)
Jan 01, 2008 50.83 50.92 50.70 50.92 11,520 +0.00(+0.00%)
Dec 31, 2007 50.83 50.92 50.70 50.92 11,520 +0.37(+0.73%)
Dec 28, 2007 50.52 50.60 50.40 50.55 2,440 -0.18(-0.35%)
Dec 27, 2007 50.72 50.77 50.49 50.73 20,200 +0.41(+0.81%)
Dec 26, 2007 50.41 50.76 50.32 50.32 1,900 -0.33(-0.65%)
Dec 24, 2007 50.64 50.71 50.50 50.65 2,361 -0.15(-0.30%)
Dec 21, 2007 50.99 50.99 50.75 50.80 2,100 -0.27(-0.53%)
Dec 20, 2007 51.14 51.29 51.07 51.07 2,900 -0.10(-0.20%)
Dec 19, 2007 50.98 51.23 50.81 51.17 5,600 +0.34(+0.67%)
Dec 18, 2007 50.75 50.94 50.74 50.83 14,900 +0.58(+1.15%)
Dec 17, 2007 50.46 50.61 50.25 50.25 3,900 -0.18(-0.36%)
Dec 14, 2007 50.37 50.46 50.30 50.43 8,100 -0.11(-0.22%)
Dec 13, 2007 50.25 50.66 50.25 50.54 25,100 -0.17(-0.34%)
Dec 12, 2007 50.49 50.71 50.41 50.71 3,285 -0.14(-0.28%)
Dec 11, 2007 50.52 50.99 50.52 50.85 6,100 +0.52(+1.03%)
Dec 10, 2007 50.46 50.46 50.22 50.33 2,000 -0.12(-0.24%)
Dec 07, 2007 50.50 50.61 50.31 50.45 6,500 -0.19(-0.38%)
Dec 06, 2007 50.70 50.92 50.61 50.64 17,400 -0.25(-0.49%)
Dec 05, 2007 51.26 51.30 50.89 50.89 6,300 -0.59(-1.15%)
Dec 04, 2007 51.52 51.53 51.33 51.48 3,400 -0.07(-0.14%)
Dec 03, 2007 51.71 51.71 51.49 51.55 20,600 -0.10(-0.19%)
Nov 30, 2007 51.47 51.65 51.40 51.65 6,030 +0.04(+0.08%)
Nov 29, 2007 51.33 51.93 51.33 51.61 11,370 +0.45(+0.88%)
Nov 28, 2007 51.54 51.57 51.16 51.16 16,500 -0.36(-0.70%)
Nov 27, 2007 51.85 51.85 51.45 51.52 23,200 -0.66(-1.26%)
Nov 26, 2007 51.67 52.34 51.65 52.18 25,500 +0.56(+1.08%)
Nov 23, 2007 51.58 51.64 51.58 51.62 1,050 +0.00(+0.00%)
Nov 21, 2007 51.53 51.63 51.43 51.62 6,900 +0.42(+0.82%)
Nov 20, 2007 51.31 51.31 51.04 51.20 8,800 -0.05(-0.10%)
Nov 19, 2007 50.83 51.25 50.76 51.25 8,100 +0.44(+0.87%)
Nov 16, 2007 50.88 50.88 50.76 50.81 4,000 +0.00(+0.00%)
Nov 15, 2007 50.65 50.82 50.51 50.81 5,200 +0.35(+0.69%)
Nov 14, 2007 50.45 50.57 50.45 50.46 2,300 -0.12(-0.24%)
Nov 13, 2007 51.15 51.15 50.53 50.58 14,800 -0.42(-0.82%)
Nov 12, 2007 51.40 51.40 50.88 51.00 17,805 +0.12(+0.24%)
Nov 09, 2007 50.70 50.88 50.70 50.88 1,500 +0.42(+0.83%)
Nov 08, 2007 50.43 50.61 50.43 50.46 6,200 +0.12(+0.24%)
Nov 07, 2007 50.46 50.46 50.31 50.34 9,200 +0.03(+0.06%)
Nov 06, 2007 50.35 50.38 50.23 50.31 2,500 -0.04(-0.08%)
Nov 05, 2007 50.40 50.40 50.24 50.35 11,300 +0.16(+0.32%)
Nov 02, 2007 49.96 50.36 49.96 50.19 2,700 +0.12(+0.24%)
Nov 01, 2007 49.80 50.89 49.80 50.07 9,200 +0.40(+0.81%)
Oct 31, 2007 49.82 49.90 49.57 49.67 2,800 -0.17(-0.34%)
Oct 30, 2007 49.84 49.84 49.84 49.84 900 -0.02(-0.04%)
Oct 29, 2007 49.86 49.94 49.86 49.86 10,100 +0.03(+0.06%)
Oct 26, 2007 49.86 50.03 49.83 49.83 3,000 -0.08(-0.16%)
Oct 25, 2007 49.88 50.08 49.82 49.91 32,300 +0.07(+0.14%)
Oct 24, 2007 49.60 49.85 49.60 49.84 2,500 +0.26(+0.52%)
Oct 23, 2007 49.55 49.62 49.47 49.58 13,500 -0.11(-0.22%)
Oct 22, 2007 49.55 49.69 49.52 49.69 1,700 -0.04(-0.08%)
Oct 19, 2007 49.46 49.75 49.37 49.73 21,300 +0.47(+0.95%)
Oct 18, 2007 49.08 49.26 49.08 49.26 2,000 +0.04(+0.08%)
Oct 17, 2007 48.60 49.22 48.60 49.22 1,400 +0.55(+1.13%)
Oct 16, 2007 48.67 48.67 48.67 48.67 100 +0.02(+0.04%)
Oct 15, 2007 48.59 48.65 48.59 48.65 2,600 +0.04(+0.08%)
Oct 12, 2007 48.60 48.70 48.60 48.61 1,200 -0.09(-0.18%)
Oct 11, 2007 48.57 48.70 48.57 48.70 1,800 -0.02(-0.05%)
Oct 10, 2007 48.75 48.75 48.66 48.72 3,400 +0.04(+0.08%)
Oct 09, 2007 48.85 48.85 48.66 48.68 1,600 -0.07(-0.14%)
Oct 08, 2007 48.80 48.83 48.71 48.75 1,000 +0.01(+0.02%)
Oct 05, 2007 48.83 48.83 48.67 48.74 1,900 -0.30(-0.61%)
Oct 04, 2007 48.85 49.04 48.85 49.04 2,000 +0.01(+0.02%)
Oct 03, 2007 49.15 49.15 48.99 49.03 1,500 -0.05(-0.10%)
Oct 02, 2007 49.15 49.15 49.08 49.08 1,400 +0.11(+0.22%)
Oct 01, 2007 48.97 48.99 48.34 48.97 1,800 -0.08(-0.16%)
Sep 28, 2007 49.34 49.34 49.00 49.05 2,400 +0.01(+0.02%)
Sep 27, 2007 48.85 49.04 48.85 49.04 1,800 +0.33(+0.68%)
Sep 26, 2007 48.67 48.87 48.65 48.71 2,700 -0.04(-0.08%)
Sep 25, 2007 48.53 49.10 48.53 48.75 3,700 -0.06(-0.12%)
Sep 24, 2007 48.75 48.81 48.75 48.81 1,200 -0.01(-0.02%)
Sep 21, 2007 48.75 48.88 48.63 48.82 3,200 +0.05(+0.10%)
Sep 20, 2007 49.00 49.00 48.77 48.77 1,700 -0.25(-0.51%)
Sep 19, 2007 49.00 49.02 48.98 49.02 2,300 -0.29(-0.59%)
Sep 18, 2007 49.14 49.42 49.00 49.31 1,700 +0.05(+0.10%)
Sep 17, 2007 49.20 49.26 49.11 49.26 2,800 +0.14(+0.29%)
Sep 14, 2007 49.40 49.46 49.10 49.12 4,300 +0.26(+0.52%)
Sep 13, 2007 48.86 48.86 48.86 48.86 100 -0.44(-0.89%)
Sep 12, 2007 49.21 49.30 49.20 49.30 1,900 +0.01(+0.02%)
Sep 11, 2007 49.33 49.37 49.23 49.29 1,300 -0.03(-0.06%)
Sep 10, 2007 49.05 49.35 49.05 49.32 3,600 +0.26(+0.53%)
Sep 07, 2007 48.81 49.13 48.81 49.06 5,500 +0.60(+1.24%)
Sep 06, 2007 48.70 48.70 48.46 48.46 2,000 -0.25(-0.51%)
Sep 05, 2007 48.51 48.71 48.51 48.71 8,900 +0.31(+0.64%)
Sep 04, 2007 48.44 48.44 48.29 48.40 5,800 -0.74(-1.51%)
Aug 31, 2007 48.63 49.14 48.63 49.14 12,200 +0.54(+1.11%)
Aug 30, 2007 48.61 48.63 48.58 48.60 3,200 +0.12(+0.25%)
Aug 29, 2007 48.56 48.56 48.48 48.48 700 -0.10(-0.21%)
Aug 28, 2007 48.52 48.58 48.52 48.58 400 +0.07(+0.14%)
Aug 27, 2007 48.74 48.74 48.48 48.51 2,000 +0.18(+0.37%)
Aug 24, 2007 48.57 48.57 48.33 48.33 4,200 -0.09(-0.19%)
Aug 23, 2007 48.37 48.46 48.11 48.42 4,300 +0.05(+0.10%)
Aug 22, 2007 48.22 48.37 48.22 48.37 1,200 -0.07(-0.14%)
Aug 21, 2007 48.29 48.44 48.28 48.44 700 +0.24(+0.50%)
Aug 20, 2007 48.25 48.29 48.17 48.20 29,700 -0.11(-0.23%)
Aug 17, 2007 48.18 48.31 48.14 48.31 900 +0.16(+0.33%)
Aug 16, 2007 48.21 48.22 48.12 48.15 6,700 +0.18(+0.38%)
Aug 15, 2007 48.11 48.16 47.96 47.97 9,500 -0.06(-0.12%)
Aug 14, 2007 47.93 48.08 47.93 48.03 1,000 +0.02(+0.04%)
Aug 13, 2007 47.93 48.03 47.93 48.01 700 +0.06(+0.13%)
Aug 10, 2007 47.95 47.95 47.95 47.95 500 +0.19(+0.40%)
Aug 09, 2007 47.77 47.77 47.76 47.76 1,100 -0.08(-0.17%)
Aug 08, 2007 47.92 47.92 47.70 47.84 4,500 -0.11(-0.23%)
Aug 07, 2007 47.90 47.98 47.90 47.95 6,400 -0.15(-0.31%)
Aug 06, 2007 48.05 48.15 48.02 48.10 4,500 +0.10(+0.21%)
Aug 03, 2007 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Aug 02, 2007 48.07 48.07 48.00 48.00 400 -0.58(-1.19%)
Aug 01, 2007 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Jul 31, 2007 48.41 48.58 48.41 48.58 600 +0.21(+0.43%)
Jul 30, 2007 48.42 48.45 48.37 48.37 1,800 -0.05(-0.10%)
Jul 27, 2007 48.42 48.42 48.42 48.42 200 +0.01(+0.02%)
Jul 26, 2007 48.36 48.44 48.35 48.41 700 +0.31(+0.64%)
Jul 25, 2007 48.09 48.10 48.08 48.10 2,400 +0.09(+0.19%)
Jul 24, 2007 47.86 48.01 47.86 48.01 5,400 +0.22(+0.46%)
Jul 23, 2007 47.78 47.79 47.78 47.79 200 -0.11(-0.23%)
Jul 20, 2007 47.80 47.91 47.75 47.90 17,700 +0.21(+0.44%)
Jul 19, 2007 47.56 47.69 47.56 47.69 800 -0.01(-0.02%)
Jul 18, 2007 47.63 47.70 47.63 47.70 800 +0.35(+0.74%)
Jul 17, 2007 47.37 47.39 47.35 47.35 3,200 -0.21(-0.44%)
Jul 16, 2007 47.55 47.56 47.55 47.56 1,800 +0.14(+0.30%)
Jul 13, 2007 47.31 47.42 47.31 47.42 2,200 +0.06(+0.13%)
Jul 12, 2007 47.40 47.40 47.36 47.36 600 -0.09(-0.19%)
Jul 11, 2007 47.64 47.64 47.44 47.45 3,000 -0.23(-0.48%)
Jul 10, 2007 47.50 47.68 47.50 47.68 400 +0.41(+0.87%)
Jul 09, 2007 47.27 47.28 47.26 47.27 900 +0.16(+0.34%)
Jul 06, 2007 47.17 47.17 47.11 47.11 600 -0.16(-0.34%)
Jul 05, 2007 47.27 47.27 47.27 47.27 2,100 -0.27(-0.57%)
Jul 03, 2007 47.54 47.54 47.54 47.54 0 +0.00(+0.00%)
Jul 02, 2007 47.54 47.54 47.54 47.54 100 -0.23(-0.48%)
Jun 29, 2007 47.77 47.77 47.77 47.77 200 +0.03(+0.06%)
Jun 28, 2007 47.74 47.74 47.74 47.74 200 +0.05(+0.10%)
Jun 27, 2007 47.76 47.76 47.69 47.69 400 +0.03(+0.06%)
Jun 26, 2007 47.73 47.75 47.66 47.66 7,800 -0.12(-0.25%)
Jun 25, 2007 47.82 47.88 47.72 47.78 7,300 +0.03(+0.06%)
Jun 22, 2007 47.48 47.75 47.48 47.75 5,000 +0.23(+0.48%)
Jun 21, 2007 47.52 47.66 47.52 47.52 7,000 -0.15(-0.31%)
Jun 20, 2007 47.54 47.67 47.44 47.67 33,300 -0.10(-0.21%)
Jun 19, 2007 47.58 47.77 47.58 47.77 11,000 +0.34(+0.72%)
Jun 18, 2007 47.46 47.46 47.42 47.43 900 +0.04(+0.08%)
Jun 15, 2007 47.39 47.39 47.39 47.39 300 +0.00(+0.00%)
Jun 14, 2007 47.39 47.39 47.39 47.39 200 +0.19(+0.40%)
Jun 13, 2007 47.20 47.20 47.20 47.20 0 +0.00(+0.00%)
Jun 12, 2007 47.26 47.26 47.20 47.20 1,300 -0.30(-0.63%)
Jun 11, 2007 47.34 47.50 47.34 47.50 700 +0.03(+0.06%)
Jun 08, 2007 47.36 47.48 47.36 47.47 1,500 -0.23(-0.48%)
Jun 07, 2007 47.70 47.70 47.70 47.70 1,500 -0.20(-0.42%)
Jun 06, 2007 47.90 47.90 47.90 47.90 2,600 +0.06(+0.13%)
Jun 05, 2007 47.84 47.84 47.84 47.84 0 +0.00(+0.00%)
Jun 04, 2007 47.84 47.84 47.84 47.84 0 +0.00(+0.00%)
Jun 01, 2007 47.88 47.88 47.84 47.84 4,500 -0.17(-0.35%)
May 31, 2007 47.94 48.01 47.94 48.01 800 -0.03(-0.06%)
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.