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 29, 2016 57.19 57.45 57.19 57.45 25,167 +0.12(+0.21%)
Apr 28, 2016 57.13 57.37 57.13 57.33 9,782 +0.31(+0.54%)
Apr 27, 2016 56.92 57.07 56.76 57.02 19,687 +0.32(+0.56%)
Apr 26, 2016 56.75 56.79 56.64 56.70 37,502 -0.04(-0.07%)
Apr 25, 2016 56.86 56.89 56.74 56.74 17,288 -0.06(-0.11%)
Apr 22, 2016 56.90 56.90 56.80 56.80 16,845 -0.06(-0.11%)
Apr 21, 2016 56.85 56.90 56.75 56.86 33,179 -0.10(-0.18%)
Apr 20, 2016 57.20 57.35 56.90 56.96 17,892 -0.24(-0.42%)
Apr 19, 2016 57.08 57.22 57.08 57.20 32,218 +0.12(+0.21%)
Apr 18, 2016 56.95 57.08 56.95 57.08 12,044 -0.02(-0.04%)
Apr 15, 2016 56.89 57.15 56.89 57.10 15,723 +0.22(+0.39%)
Apr 14, 2016 56.82 57.01 56.82 56.88 9,671 -0.13(-0.23%)
Apr 13, 2016 56.87 57.08 56.87 57.01 12,918 +0.07(+0.12%)
Apr 12, 2016 57.08 57.08 56.90 56.94 380,423 -0.28(-0.49%)
Apr 11, 2016 57.25 57.35 57.15 57.22 15,910 -0.12(-0.21%)
Apr 08, 2016 57.33 57.39 57.29 57.34 9,870 -0.07(-0.12%)
Apr 07, 2016 57.40 57.44 57.36 57.41 11,197 +0.18(+0.31%)
Apr 06, 2016 57.28 57.32 57.11 57.23 13,599 -0.15(-0.26%)
Apr 05, 2016 57.46 57.46 57.33 57.38 14,037 +0.09(+0.16%)
Apr 04, 2016 57.39 57.39 57.28 57.29 16,880 +0.00(+0.00%)
Apr 01, 2016 57.32 57.33 57.13 57.29 78,479 +0.08(+0.14%)
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%)
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.