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, 2008 51.42 51.61 51.42 51.59 7,403 +0.33(+0.64%)
Jul 30, 2008 50.99 51.42 50.87 51.26 24,223 +0.16(+0.31%)
Jul 29, 2008 51.10 51.34 51.06 51.10 12,812 -0.36(-0.70%)
Jul 28, 2008 51.39 51.56 51.29 51.46 24,900 +0.41(+0.80%)
Jul 25, 2008 51.22 51.28 51.00 51.05 27,724 -0.34(-0.66%)
Jul 24, 2008 50.99 51.40 50.99 51.39 24,534 +0.44(+0.86%)
Jul 23, 2008 51.22 51.22 50.85 50.95 24,686 -0.40(-0.78%)
Jul 22, 2008 51.42 51.67 51.26 51.35 30,202 -0.25(-0.48%)
Jul 21, 2008 51.63 51.63 51.40 51.60 24,722 -0.01(-0.02%)
Jul 18, 2008 51.87 52.00 51.60 51.61 33,325 -0.15(-0.29%)
Jul 17, 2008 52.23 52.26 51.70 51.76 24,418 -0.46(-0.88%)
Jul 16, 2008 52.53 52.54 52.05 52.22 60,422 -0.35(-0.67%)
Jul 15, 2008 52.57 52.86 52.28 52.57 58,910 +0.07(+0.13%)
Jul 14, 2008 52.24 52.55 52.22 52.50 22,860 +0.35(+0.67%)
Jul 11, 2008 52.68 52.68 52.15 52.15 15,090 -0.40(-0.76%)
Jul 10, 2008 52.40 52.58 52.31 52.55 36,956 -0.03(-0.06%)
Jul 09, 2008 52.28 52.61 52.28 52.58 76,541 +0.38(+0.73%)
Jul 08, 2008 52.09 52.30 51.89 52.20 45,919 -0.11(-0.21%)
Jul 07, 2008 52.49 52.54 52.10 52.31 24,475 -0.04(-0.08%)
Jul 04, 2008 52.12 52.35 51.86 52.35 16,295 +0.00(+0.00%)
Jul 03, 2008 52.12 52.35 51.86 52.35 16,295 +0.13(+0.25%)
Jul 02, 2008 52.08 52.23 51.89 52.22 12,314 +0.31(+0.60%)
Jul 01, 2008 52.20 52.20 51.87 51.91 33,618 -0.33(-0.62%)
Jun 30, 2008 52.26 52.37 52.06 52.23 48,181 +0.08(+0.14%)
Jun 27, 2008 52.84 52.84 51.98 52.16 32,869 +0.28(+0.54%)
Jun 26, 2008 51.66 51.99 51.54 51.88 203,768 +0.39(+0.75%)
Jun 25, 2008 51.48 51.50 51.21 51.49 10,473 +0.02(+0.03%)
Jun 24, 2008 51.33 51.48 51.22 51.48 17,087 +0.33(+0.65%)
Jun 23, 2008 51.20 51.24 51.10 51.15 7,982 +0.02(+0.03%)
Jun 20, 2008 51.22 51.27 51.12 51.13 6,155 +0.14(+0.27%)
Jun 19, 2008 50.99 51.09 50.95 50.99 5,271 -0.32(-0.62%)
Jun 18, 2008 51.11 51.31 51.04 51.31 14,876 +0.44(+0.86%)
Jun 17, 2008 51.09 51.09 50.87 50.87 24,536 +0.00(+0.00%)
Jun 16, 2008 50.81 50.92 50.68 50.87 14,271 +0.22(+0.43%)
Jun 13, 2008 50.78 50.98 50.61 50.65 12,912 -0.07(-0.14%)
Jun 12, 2008 50.85 50.90 50.64 50.72 11,849 -0.40(-0.78%)
Jun 11, 2008 51.22 51.32 51.07 51.12 4,608 +0.09(+0.18%)
Jun 10, 2008 51.15 51.30 50.97 51.03 18,392 -0.34(-0.66%)
Jun 09, 2008 51.40 51.48 51.24 51.37 23,711 -0.21(-0.41%)
Jun 06, 2008 51.08 51.61 51.08 51.58 12,905 +0.61(+1.20%)
Jun 05, 2008 51.01 51.03 50.92 50.97 18,038 -0.05(-0.10%)
Jun 04, 2008 51.59 51.59 51.02 51.02 10,785 -0.38(-0.74%)
Jun 03, 2008 51.53 51.57 51.10 51.40 24,294 +0.08(+0.16%)
Jun 02, 2008 51.37 51.63 50.31 51.32 37,934 -0.35(-0.68%)
May 30, 2008 51.73 51.73 51.65 51.67 4,880 +0.23(+0.45%)
May 29, 2008 51.57 51.57 51.25 51.44 18,482 -0.28(-0.54%)
May 28, 2008 51.94 51.94 51.65 51.72 19,343 -0.47(-0.90%)
May 27, 2008 52.16 52.41 52.11 52.19 19,484 -0.32(-0.61%)
May 26, 2008 52.38 52.60 52.38 52.51 0 +0.00(+0.00%)
May 23, 2008 52.38 52.60 52.38 52.51 10,167 +0.10(+0.19%)
May 22, 2008 52.60 52.60 52.26 52.41 21,333 -0.36(-0.68%)
May 21, 2008 52.60 52.83 52.55 52.77 11,888 +0.08(+0.15%)
May 20, 2008 52.45 52.70 52.44 52.69 9,750 +0.24(+0.46%)
May 19, 2008 52.18 52.45 52.08 52.45 59,368 +0.30(+0.58%)
May 16, 2008 52.23 52.42 52.00 52.15 29,501 -0.05(-0.09%)
May 15, 2008 51.70 52.19 51.70 52.19 9,945 +0.36(+0.70%)
May 14, 2008 51.91 51.93 51.58 51.83 48,891 +0.03(+0.06%)
May 13, 2008 52.10 52.10 51.66 51.80 25,204 -0.26(-0.50%)
May 12, 2008 52.31 52.44 52.06 52.06 48,826 -0.01(-0.02%)
May 09, 2008 52.37 52.37 52.06 52.07 83,336 +0.07(+0.13%)
May 08, 2008 51.64 52.00 51.64 52.00 4,073 +0.25(+0.48%)
May 07, 2008 51.50 51.75 51.36 51.75 14,479 +0.16(+0.31%)
May 06, 2008 51.63 51.82 51.45 51.59 21,870 -0.13(-0.25%)
May 05, 2008 51.70 51.73 51.47 51.72 7,770 +0.37(+0.72%)
May 02, 2008 51.57 51.64 50.89 51.35 49,543 -0.40(-0.77%)
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.