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 29, 2011 56.11 56.68 56.01 56.58 52,207 +0.71(+1.27%)
Jul 28, 2011 55.85 55.93 55.74 55.87 24,710 +0.16(+0.29%)
Jul 27, 2011 55.56 55.71 55.56 55.71 36,146 +0.13(+0.23%)
Jul 26, 2011 55.53 55.67 55.53 55.58 20,888 +0.01(+0.02%)
Jul 25, 2011 55.33 55.60 55.25 55.57 27,788 +0.12(+0.22%)
Jul 22, 2011 55.46 55.48 55.41 55.45 43,501 +0.15(+0.27%)
Jul 21, 2011 55.31 55.33 55.19 55.30 21,096 -0.10(-0.18%)
Jul 20, 2011 55.57 55.57 55.36 55.40 27,035 -0.33(-0.59%)
Jul 19, 2011 55.52 55.73 55.45 55.73 118,994 +0.33(+0.60%)
Jul 18, 2011 55.37 55.45 55.30 55.40 25,923 +0.04(+0.07%)
Jul 15, 2011 55.13 55.38 55.05 55.36 41,421 +0.21(+0.38%)
Jul 14, 2011 55.41 55.44 55.15 55.15 28,635 -0.45(-0.81%)
Jul 13, 2011 55.38 55.60 55.24 55.60 86,146 +0.16(+0.29%)
Jul 12, 2011 55.37 55.45 55.23 55.44 119,688 +0.22(+0.40%)
Jul 11, 2011 55.02 55.24 54.98 55.22 33,849 +0.32(+0.58%)
Jul 08, 2011 54.84 54.94 54.77 54.90 19,554 +0.32(+0.59%)
Jul 07, 2011 54.55 54.67 54.50 54.58 21,635 -0.04(-0.07%)
Jul 06, 2011 54.55 54.67 54.52 54.62 53,500 +0.10(+0.18%)
Jul 05, 2011 54.51 54.60 54.45 54.52 114,518 +0.13(+0.24%)
Jul 01, 2011 54.45 54.56 54.22 54.39 71,048 -0.34(-0.62%)
Jun 30, 2011 54.90 54.90 54.55 54.73 60,359 -0.12(-0.22%)
Jun 29, 2011 54.77 54.89 54.71 54.85 33,028 +0.06(+0.11%)
Jun 28, 2011 54.97 55.00 54.70 54.79 19,559 -0.24(-0.44%)
Jun 27, 2011 55.24 55.24 54.95 55.03 46,890 -0.12(-0.22%)
Jun 24, 2011 54.91 55.20 54.91 55.15 17,518 +0.24(+0.44%)
Jun 23, 2011 54.64 54.95 54.61 54.91 73,244 +0.38(+0.70%)
Jun 22, 2011 54.69 54.69 54.43 54.53 23,413 -0.11(-0.20%)
Jun 21, 2011 54.57 54.68 54.51 54.64 32,393 +0.10(+0.19%)
Jun 20, 2011 54.54 54.55 54.48 54.54 31,554 -0.12(-0.22%)
Jun 17, 2011 54.62 54.68 54.52 54.66 21,383 -0.06(-0.11%)
Jun 16, 2011 54.82 54.88 54.71 54.72 25,908 -0.04(-0.07%)
Jun 15, 2011 54.61 54.85 54.60 54.76 20,068 +0.35(+0.64%)
Jun 14, 2011 54.46 54.48 54.38 54.41 56,201 -0.17(-0.31%)
Jun 13, 2011 54.51 54.70 54.51 54.58 73,691 +0.02(+0.04%)
Jun 10, 2011 54.64 54.78 54.53 54.56 90,630 +0.00(+0.00%)
Jun 09, 2011 54.76 54.77 54.50 54.56 19,309 -0.12(-0.22%)
Jun 08, 2011 54.62 54.85 54.62 54.68 17,360 +0.10(+0.18%)
Jun 07, 2011 54.51 54.59 54.40 54.58 23,090 +0.01(+0.02%)
Jun 06, 2011 54.48 54.60 54.44 54.57 28,449 +0.05(+0.09%)
Jun 03, 2011 54.62 54.62 54.45 54.52 122,503 -0.16(-0.29%)
May 24, 2011 54.58 54.68 54.53 54.68 119,694 +0.24(+0.44%)
May 23, 2011 54.50 54.50 54.35 54.44 44,244 +0.03(+0.06%)
May 20, 2011 54.35 54.44 54.24 54.41 59,844 +0.03(+0.06%)
May 19, 2011 54.43 54.55 54.29 54.38 115,128 -0.16(-0.29%)
May 18, 2011 54.63 54.67 54.50 54.54 67,210 +0.01(+0.02%)
May 17, 2011 54.43 54.57 54.41 54.53 184,186 -0.04(-0.07%)
May 16, 2011 54.68 54.68 54.48 54.57 135,210 -0.01(-0.02%)
May 13, 2011 54.55 54.58 54.45 54.58 71,070 +0.08(+0.15%)
May 12, 2011 54.67 54.70 54.42 54.50 47,182 -0.19(-0.35%)
May 11, 2011 54.83 54.83 54.65 54.69 65,785 -0.12(-0.22%)
May 10, 2011 54.92 54.92 54.76 54.81 36,619 -0.14(-0.25%)
May 09, 2011 54.91 54.97 54.87 54.95 124,677 +0.13(+0.24%)
May 06, 2011 54.65 54.92 54.60 54.82 89,623 -0.06(-0.11%)
May 05, 2011 54.93 54.95 54.78 54.88 19,961 -0.06(-0.12%)
May 04, 2011 54.88 55.05 54.88 54.94 51,818 +0.09(+0.17%)
May 03, 2011 54.82 54.86 54.75 54.85 47,501 +0.08(+0.15%)
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.