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, 2012 60.60 60.69 60.52 60.64 23,868 +0.20(+0.33%)
Jul 30, 2012 60.30 60.47 60.23 60.44 54,323 +0.14(+0.23%)
Jul 27, 2012 60.37 60.37 60.01 60.30 58,638 -0.18(-0.30%)
Jul 26, 2012 60.42 60.51 60.28 60.48 34,007 -0.04(-0.07%)
Jul 25, 2012 60.57 60.64 60.46 60.52 25,945 -0.12(-0.20%)
Jul 24, 2012 60.54 60.68 60.51 60.64 36,613 +0.02(+0.03%)
Jul 23, 2012 60.65 60.71 60.58 60.62 63,706 -0.02(-0.03%)
Jul 20, 2012 60.55 60.68 60.49 60.64 67,479 +0.22(+0.36%)
Jul 19, 2012 60.33 60.43 60.28 60.42 17,591 +0.05(+0.08%)
Jul 18, 2012 60.43 60.43 60.35 60.37 23,739 +0.04(+0.07%)
Jul 17, 2012 60.44 60.49 60.24 60.33 16,475 -0.11(-0.18%)
Jul 16, 2012 60.53 60.60 60.44 60.44 70,144 +0.07(+0.12%)
Jul 13, 2012 60.28 60.37 60.21 60.37 63,411 +0.03(+0.05%)
Jul 12, 2012 60.34 60.34 60.22 60.34 48,188 +0.07(+0.12%)
Jul 11, 2012 60.25 60.42 60.21 60.27 46,107 -0.01(-0.02%)
Jul 10, 2012 60.22 60.34 60.16 60.28 102,119 +0.08(+0.13%)
Jul 09, 2012 60.03 60.20 60.03 60.20 39,126 +0.22(+0.37%)
Jul 06, 2012 59.96 60.09 59.93 59.98 79,052 +0.16(+0.26%)
Jul 05, 2012 59.69 59.90 59.69 59.82 54,120 +0.16(+0.27%)
Jul 03, 2012 59.68 59.76 59.65 59.66 165,141 -0.07(-0.12%)
Jul 02, 2012 59.59 59.82 59.53 59.73 110,076 +0.13(+0.22%)
Jun 29, 2012 59.59 59.68 59.46 59.60 30,693 -0.25(-0.42%)
Jun 28, 2012 59.88 59.98 59.77 59.85 31,878 +0.08(+0.13%)
Jun 27, 2012 59.78 59.84 59.69 59.77 35,728 +0.09(+0.15%)
Jun 26, 2012 59.71 59.80 59.63 59.68 115,245 -0.11(-0.18%)
Jun 25, 2012 59.66 59.81 59.66 59.79 52,034 +0.28(+0.47%)
Jun 22, 2012 59.58 59.69 59.47 59.51 156,894 -0.26(-0.44%)
Jun 21, 2012 59.91 59.95 59.77 59.77 76,445 -0.27(-0.45%)
Jun 20, 2012 60.02 60.20 59.92 60.04 52,210 -0.10(-0.17%)
Jun 19, 2012 60.08 60.14 59.95 60.14 46,920 -0.08(-0.13%)
Jun 18, 2012 60.27 60.27 60.10 60.22 47,321 +0.05(+0.08%)
Jun 15, 2012 60.01 60.20 60.00 60.17 35,378 +0.38(+0.64%)
Jun 14, 2012 59.89 59.91 59.75 59.79 58,891 -0.12(-0.20%)
Jun 13, 2012 59.83 59.97 59.78 59.91 76,289 +0.14(+0.23%)
Jun 12, 2012 59.86 59.90 59.72 59.77 55,306 -0.19(-0.32%)
Jun 11, 2012 59.82 60.04 59.81 59.96 51,003 +0.06(+0.10%)
Jun 08, 2012 60.10 60.12 59.81 59.90 52,365 +0.03(+0.05%)
Jun 07, 2012 59.87 60.03 59.80 59.87 178,968 -0.01(-0.02%)
Jun 06, 2012 60.28 60.29 59.88 59.88 127,908 -0.33(-0.55%)
Jun 05, 2012 60.28 60.39 60.19 60.21 74,111 -0.08(-0.13%)
Jun 04, 2012 60.29 60.44 60.21 60.29 137,422 -0.12(-0.20%)
Jun 01, 2012 60.24 60.48 60.12 60.41 74,894 -0.01(-0.02%)
May 31, 2012 60.19 60.50 60.19 60.42 59,449 +0.29(+0.48%)
May 30, 2012 59.90 60.14 59.86 60.13 50,423 +0.38(+0.64%)
May 29, 2012 59.87 59.95 59.73 59.75 126,295 -0.11(-0.18%)
May 25, 2012 59.92 59.93 59.80 59.86 36,303 -0.03(-0.05%)
May 24, 2012 59.95 59.95 59.84 59.89 34,428 -0.09(-0.15%)
May 23, 2012 60.01 60.10 59.97 59.98 30,584 -0.01(-0.02%)
May 22, 2012 60.06 60.06 59.87 59.99 219,018 -0.11(-0.18%)
May 21, 2012 60.07 60.22 60.00 60.10 50,824 +0.10(+0.17%)
May 18, 2012 59.78 60.03 59.74 60.00 60,721 +0.08(+0.13%)
May 17, 2012 59.45 60.01 59.45 59.92 75,325 +0.26(+0.44%)
May 16, 2012 59.55 59.70 59.55 59.66 171,616 -0.12(-0.20%)
May 15, 2012 59.65 59.79 59.65 59.78 96,364 +0.09(+0.15%)
May 14, 2012 59.47 59.71 59.47 59.69 150,563 +0.29(+0.49%)
May 11, 2012 59.40 59.41 59.32 59.40 39,733 +0.05(+0.08%)
May 10, 2012 59.31 59.36 59.21 59.35 72,057 -0.01(-0.02%)
May 09, 2012 59.60 59.64 59.32 59.36 55,175 -0.08(-0.13%)
May 08, 2012 59.40 59.50 59.40 59.44 71,378 +0.16(+0.27%)
May 07, 2012 59.36 59.39 59.26 59.28 52,216 -0.02(-0.03%)
May 04, 2012 59.26 59.30 59.13 59.30 55,760 +0.05(+0.08%)
May 03, 2012 59.21 59.36 59.20 59.25 43,675 -0.06(-0.10%)
May 02, 2012 59.25 59.33 59.22 59.31 30,944 +0.09(+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.