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 (%)
Jul 31, 2015 56.02 56.14 56.00 56.04 21,327 +0.14(+0.25%)
Jul 30, 2015 55.80 55.94 55.78 55.90 13,210 +0.15(+0.27%)
Jul 29, 2015 55.73 55.87 55.71 55.75 9,566 -0.08(-0.14%)
Jul 28, 2015 55.75 55.84 55.75 55.83 8,760 -0.06(-0.11%)
Jul 27, 2015 55.92 56.00 55.82 55.89 30,366 +0.08(+0.14%)
Jul 24, 2015 55.99 55.99 55.71 55.81 48,698 -0.03(-0.05%)
Jul 23, 2015 55.67 55.91 55.67 55.84 7,694 +0.07(+0.12%)
Jul 22, 2015 55.81 55.88 55.72 55.77 54,627 +0.09(+0.17%)
Jul 21, 2015 55.50 55.75 55.50 55.68 11,549 +0.12(+0.22%)
Jul 20, 2015 55.63 55.68 55.53 55.56 16,056 -0.14(-0.25%)
Jul 17, 2015 55.67 55.77 55.65 55.70 8,397 -0.04(-0.07%)
Jul 16, 2015 55.54 55.78 55.54 55.74 7,443 +0.09(+0.16%)
Jul 15, 2015 55.43 55.72 55.42 55.65 10,212 +0.11(+0.20%)
Jul 14, 2015 55.51 55.54 55.37 55.54 22,985 +0.10(+0.18%)
Jul 13, 2015 55.47 56.19 55.39 55.44 31,403 -0.12(-0.22%)
Jul 10, 2015 55.64 55.67 55.50 55.56 79,327 -0.34(-0.61%)
Jul 09, 2015 56.04 56.12 55.44 55.90 8,958 -0.34(-0.60%)
Jul 08, 2015 56.33 56.35 56.15 56.24 89,170 +0.01(+0.02%)
Jul 07, 2015 56.28 56.39 56.21 56.23 19,048 +0.22(+0.39%)
Jul 06, 2015 56.08 56.09 55.87 56.01 14,625 +0.28(+0.50%)
Jul 02, 2015 55.64 55.73 55.73 55.73 8,900 +0.20(+0.36%)
Jul 01, 2015 55.55 55.61 55.50 55.53 27,082 -0.20(-0.36%)
Jun 30, 2015 55.72 56.05 55.71 55.73 33,441 -0.12(-0.21%)
Jun 29, 2015 55.64 55.91 55.64 55.85 21,811 +0.42(+0.76%)
Jun 26, 2015 55.42 55.51 55.35 55.43 8,655 -0.25(-0.45%)
Jun 25, 2015 55.64 55.78 55.59 55.68 126,860 -0.10(-0.18%)
Jun 24, 2015 55.68 55.81 55.63 55.78 12,481 +0.17(+0.31%)
Jun 23, 2015 55.61 55.82 55.56 55.61 8,787 -0.08(-0.14%)
Jun 22, 2015 55.85 55.93 55.69 55.69 27,281 -0.38(-0.68%)
Jun 19, 2015 55.88 56.07 55.88 56.07 5,902 +0.21(+0.38%)
Jun 18, 2015 55.82 55.86 55.69 55.86 14,440 -0.10(-0.17%)
Jun 17, 2015 55.85 56.02 55.57 55.96 13,016 +0.02(+0.03%)
Jun 16, 2015 55.80 55.99 55.70 55.94 16,261 +0.33(+0.60%)
Jun 15, 2015 55.64 55.66 55.48 55.61 19,117 +0.15(+0.27%)
Jun 12, 2015 55.36 55.56 55.28 55.46 32,244 +0.07(+0.13%)
Jun 11, 2015 55.32 55.44 55.17 55.39 12,410 +0.29(+0.53%)
Jun 10, 2015 55.29 55.33 55.10 55.10 17,325 -0.19(-0.34%)
Jun 09, 2015 55.33 55.44 55.27 55.29 15,433 -0.15(-0.27%)
Jun 08, 2015 55.47 55.54 55.43 55.44 13,459 -0.01(-0.02%)
Jun 05, 2015 55.36 55.52 55.29 55.45 142,125 -0.12(-0.22%)
Jun 04, 2015 55.62 55.71 55.49 55.57 10,479 +0.17(+0.31%)
Jun 03, 2015 55.58 55.58 55.34 55.40 26,834 -0.39(-0.70%)
Jun 02, 2015 55.94 55.94 55.71 55.79 13,436 -0.28(-0.50%)
Jun 01, 2015 56.28 56.36 55.99 56.07 20,371 -0.28(-0.50%)
May 29, 2015 56.19 56.50 56.19 56.35 19,448 +0.19(+0.35%)
May 28, 2015 56.10 56.20 56.05 56.16 9,468 -0.01(-0.02%)
May 27, 2015 56.24 56.24 56.10 56.17 19,896 -0.09(-0.16%)
May 26, 2015 56.21 56.40 56.12 56.26 8,492 +0.07(+0.12%)
May 22, 2015 56.22 56.19 56.19 56.19 37,300 +0.06(+0.10%)
May 21, 2015 55.95 56.16 55.95 56.13 25,577 +0.24(+0.43%)
May 20, 2015 55.80 56.01 55.78 55.89 10,596 +0.14(+0.26%)
May 19, 2015 55.69 55.95 55.68 55.75 19,405 -0.24(-0.43%)
May 18, 2015 56.07 56.13 55.94 55.98 32,226 -0.33(-0.58%)
May 15, 2015 55.99 56.34 55.99 56.31 29,387 +0.38(+0.68%)
May 14, 2015 55.89 56.02 55.80 55.93 19,491 +0.14(+0.25%)
May 13, 2015 56.18 56.18 55.76 55.79 14,560 -0.16(-0.29%)
May 12, 2015 55.76 56.05 55.75 55.95 89,753 +0.08(+0.14%)
May 11, 2015 56.13 56.14 55.78 55.87 18,406 -0.53(-0.94%)
May 08, 2015 56.54 56.60 56.31 56.40 63,164 +0.12(+0.21%)
May 07, 2015 56.16 56.28 56.03 56.28 79,615 +0.28(+0.50%)
May 06, 2015 56.37 56.37 55.90 56.00 22,222 -0.46(-0.81%)
May 05, 2015 56.51 56.51 56.30 56.46 13,078 +0.02(+0.04%)
May 04, 2015 56.72 56.83 56.39 56.44 69,041 -0.25(-0.44%)
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.