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 (%)
Sep 20, 2019 57.12 57.12 57.12 0 +0.32(+0.56%)
Sep 19, 2019 56.86 56.88 56.78 56.80 23,556 +0.08(+0.14%)
Sep 18, 2019 57.04 57.07 56.66 56.72 90,628 -0.18(-0.32%)
Sep 17, 2019 56.77 56.94 56.76 56.90 80,406 +0.12(+0.21%)
Sep 16, 2019 56.73 56.85 56.69 56.78 112,342 +0.31(+0.55%)
Sep 13, 2019 56.65 56.73 56.46 56.47 43,100 -0.37(-0.65%)
Sep 12, 2019 57.10 57.16 56.71 56.84 79,927 -0.04(-0.07%)
Sep 11, 2019 56.95 57.02 56.86 56.88 59,226 -0.06(-0.11%)
Sep 10, 2019 57.25 57.33 56.91 56.94 49,688 -0.34(-0.59%)
Sep 09, 2019 57.32 57.37 57.25 57.28 64,108 -0.25(-0.43%)
Sep 06, 2019 57.43 57.59 57.43 57.53 87,900 +0.03(+0.05%)
Sep 05, 2019 57.55 57.57 57.35 57.50 53,955 -0.28(-0.48%)
Sep 04, 2019 57.64 57.79 57.64 57.78 77,354 +0.17(+0.30%)
Sep 03, 2019 57.66 57.90 57.60 57.61 153,421 -0.17(-0.29%)
Aug 30, 2019 57.95 57.98 57.74 57.78 63,400 -0.22(-0.38%)
Aug 29, 2019 57.89 58.02 57.83 58.00 65,479 +0.04(+0.07%)
Aug 28, 2019 58.00 58.06 57.94 57.96 35,027 +0.12(+0.21%)
Aug 27, 2019 57.60 57.85 57.60 57.84 401,296 +0.31(+0.54%)
Aug 26, 2019 57.65 57.69 57.50 57.53 67,766 -0.09(-0.16%)
Aug 23, 2019 57.25 57.67 57.25 57.62 48,200 +0.38(+0.66%)
Aug 22, 2019 57.25 57.34 57.09 57.24 67,292 -0.06(-0.10%)
Aug 21, 2019 57.32 57.53 57.27 57.30 42,735 -0.11(-0.19%)
Aug 20, 2019 57.43 57.48 57.37 57.41 55,653 +0.13(+0.23%)
Aug 19, 2019 57.28 57.41 57.26 57.28 43,095 -0.25(-0.43%)
Aug 16, 2019 57.52 57.58 57.42 57.53 39,500 -0.15(-0.26%)
Aug 15, 2019 57.52 57.79 57.45 57.68 78,265 +0.21(+0.37%)
Aug 14, 2019 57.49 57.53 57.41 57.47 70,966 +0.22(+0.38%)
Aug 13, 2019 57.52 57.52 57.24 57.25 106,282 -0.14(-0.24%)
Aug 12, 2019 57.34 57.48 57.30 57.39 46,180 +0.23(+0.40%)
Aug 09, 2019 57.32 57.36 57.12 57.16 41,300 -0.04(-0.07%)
Aug 08, 2019 56.97 57.24 56.92 57.20 187,152 +0.13(+0.23%)
Aug 07, 2019 57.33 57.42 57.03 57.07 42,742 +0.04(+0.07%)
Aug 06, 2019 56.79 57.04 56.78 57.03 40,634 +0.21(+0.37%)
Aug 05, 2019 56.69 56.85 56.67 56.82 66,772 +0.22(+0.39%)
Aug 02, 2019 56.58 56.62 56.44 56.60 44,800 +0.03(+0.05%)
Aug 01, 2019 56.27 56.63 56.23 56.57 262,171 +0.09(+0.16%)
Jul 31, 2019 56.39 56.73 56.39 56.48 81,747 +0.08(+0.14%)
Jul 30, 2019 56.41 56.42 56.34 56.40 57,205 +0.08(+0.14%)
Jul 29, 2019 56.38 56.41 56.26 56.32 144,798 -0.02(-0.04%)
Jul 26, 2019 56.43 56.44 56.27 56.34 31,800 -0.06(-0.11%)
Jul 25, 2019 56.44 56.45 56.35 56.40 39,217 -0.09(-0.16%)
Jul 24, 2019 56.46 56.55 56.44 56.49 67,534 +0.03(+0.05%)
Jul 23, 2019 56.47 56.50 56.40 56.46 55,210 -0.05(-0.09%)
Jul 22, 2019 56.53 56.55 56.48 56.51 48,876 +0.04(+0.08%)
Jul 19, 2019 56.45 56.55 56.45 56.47 43,500 -0.08(-0.15%)
Jul 18, 2019 56.42 56.58 56.34 56.55 77,663 +0.10(+0.18%)
Jul 17, 2019 56.38 56.49 56.38 56.45 149,377 +0.13(+0.23%)
Jul 16, 2019 56.28 56.34 56.26 56.32 206,399 -0.10(-0.18%)
Jul 15, 2019 56.29 56.42 56.29 56.42 92,223 +0.15(+0.27%)
Jul 12, 2019 56.11 56.30 56.11 56.27 58,200 +0.09(+0.16%)
Jul 11, 2019 56.36 56.41 56.18 56.18 130,430 -0.20(-0.35%)
Jul 10, 2019 56.40 56.40 56.27 56.38 116,588 +0.11(+0.20%)
Jul 09, 2019 56.26 56.30 56.17 56.27 98,589 +0.06(+0.11%)
Jul 08, 2019 56.30 56.30 56.21 56.21 53,093 +0.02(+0.04%)
Jul 05, 2019 56.09 56.19 55.94 56.19 211,800 -0.17(-0.30%)
Jul 03, 2019 56.30 56.38 56.30 56.36 71,600 +0.14(+0.25%)
Jul 02, 2019 56.19 56.28 56.14 56.22 53,474 +0.03(+0.05%)
Jul 01, 2019 56.36 56.36 56.10 56.19 188,219 -0.40(-0.71%)
Jun 28, 2019 56.52 56.61 56.49 56.59 193,900 +0.02(+0.04%)
Jun 27, 2019 56.52 56.61 56.47 56.57 66,392 +0.08(+0.14%)
Jun 26, 2019 56.53 56.55 56.45 56.49 68,588 -0.06(-0.11%)
Jun 25, 2019 56.61 56.70 56.51 56.55 94,390 -0.10(-0.18%)
Jun 24, 2019 56.62 56.65 56.58 56.65 25,581 +0.14(+0.25%)
Jun 21, 2019 56.70 56.71 56.45 56.51 72,700 -0.29(-0.51%)
Jun 20, 2019 56.72 56.85 56.71 56.80 1,375,393 +0.35(+0.62%)
Jun 19, 2019 56.05 56.45 56.00 56.45 40,668 +0.32(+0.57%)
Jun 18, 2019 56.21 56.26 56.09 56.13 58,378 +0.23(+0.41%)
Jun 17, 2019 55.89 55.95 55.83 55.90 101,647 -0.06(-0.11%)
Jun 14, 2019 56.00 56.10 55.89 55.96 132,400 -0.13(-0.23%)
Jun 13, 2019 56.13 56.15 56.07 56.09 39,265 +0.04(+0.07%)
Jun 12, 2019 56.01 56.13 56.01 56.05 38,376 +0.00(+0.00%)
Jun 11, 2019 56.06 56.10 56.01 56.05 79,990 -0.05(-0.09%)
Jun 10, 2019 56.26 56.26 56.08 56.10 59,450 -0.30(-0.53%)
Jun 07, 2019 56.37 56.40 56.30 56.40 117,100 +0.20(+0.36%)
Jun 06, 2019 56.29 56.37 56.09 56.20 141,087 -0.03(-0.05%)
Jun 05, 2019 56.29 56.38 56.21 56.23 51,146 +0.00(+0.00%)
Jun 04, 2019 56.20 56.25 56.11 56.23 38,020 -0.12(-0.21%)
Jun 03, 2019 56.23 56.41 56.18 56.35 289,654 -0.15(-0.27%)
May 31, 2019 56.28 56.52 56.28 56.50 85,400 +0.37(+0.66%)
May 30, 2019 55.96 56.13 55.92 56.13 120,901 +0.20(+0.36%)
May 29, 2019 55.92 56.06 55.92 55.93 61,851 +0.12(+0.22%)
May 28, 2019 55.83 55.86 55.78 55.81 55,932 +0.03(+0.05%)
May 24, 2019 55.74 55.78 55.70 55.78 48,500 +0.09(+0.16%)
May 23, 2019 55.58 55.76 55.58 55.69 42,668 +0.13(+0.23%)
May 22, 2019 55.56 55.63 55.53 55.56 53,804 +0.03(+0.05%)
May 21, 2019 55.53 55.55 55.50 55.53 257,496 +0.00(+0.00%)
May 20, 2019 55.56 55.62 55.50 55.53 35,847 -0.07(-0.13%)
May 17, 2019 55.69 55.69 55.57 55.60 30,400 -0.06(-0.11%)
May 16, 2019 55.69 55.69 55.62 55.66 1,601,366 -0.06(-0.11%)
May 15, 2019 55.73 55.73 55.63 55.72 61,572 +0.13(+0.23%)
May 14, 2019 55.60 55.63 55.57 55.59 51,565 -0.01(-0.02%)
May 13, 2019 55.58 55.70 55.56 55.60 126,590 +0.17(+0.31%)
May 10, 2019 55.34 55.46 55.34 55.43 44,800 +0.07(+0.13%)
May 09, 2019 55.36 55.40 55.32 55.36 28,669 +0.10(+0.18%)
May 08, 2019 55.42 55.46 55.23 55.26 80,899 -0.15(-0.27%)
May 07, 2019 55.37 55.45 55.37 55.41 62,564 +0.03(+0.05%)
May 06, 2019 55.39 55.41 55.35 55.38 57,257 +0.13(+0.24%)
May 03, 2019 55.21 55.30 55.21 55.25 89,500 +0.14(+0.25%)
May 02, 2019 55.19 55.19 55.04 55.11 50,194 -0.23(-0.42%)
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.