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, 2017 56.25 56.32 56.25 56.28 32,689 -0.05(-0.09%)
Jul 28, 2017 56.20 56.33 56.20 56.33 22,662 +0.13(+0.23%)
Jul 27, 2017 56.12 56.23 56.08 56.20 25,339 -0.04(-0.07%)
Jul 26, 2017 56.01 56.28 56.01 56.24 25,916 +0.13(+0.23%)
Jul 25, 2017 56.10 56.15 55.99 56.11 33,955 -0.16(-0.28%)
Jul 24, 2017 56.26 56.30 56.24 56.27 24,035 -0.01(-0.02%)
Jul 21, 2017 56.28 56.35 56.26 56.28 27,426 +0.06(+0.11%)
Jul 20, 2017 56.45 56.45 56.20 56.22 21,187 -0.12(-0.21%)
Jul 19, 2017 56.28 56.37 56.28 56.34 37,517 +0.03(+0.05%)
Jul 18, 2017 56.27 56.35 56.25 56.31 60,412 +0.19(+0.34%)
Jul 17, 2017 56.01 56.14 56.01 56.12 26,957 +0.10(+0.18%)
Jul 14, 2017 56.06 56.11 55.98 56.02 18,073 +0.03(+0.05%)
Jul 13, 2017 56.01 56.02 55.92 55.99 33,839 -0.06(-0.11%)
Jul 12, 2017 56.10 56.13 55.99 56.05 53,075 +0.19(+0.34%)
Jul 11, 2017 55.63 55.86 55.63 55.86 65,436 +0.17(+0.31%)
Jul 10, 2017 55.71 55.80 55.68 55.69 168,982 -0.02(-0.04%)
Jul 07, 2017 55.81 55.82 55.66 55.71 21,093 -0.15(-0.27%)
Jul 06, 2017 55.91 55.95 55.86 55.86 14,504 -0.19(-0.34%)
Jul 05, 2017 55.95 56.09 55.92 56.05 38,775 +0.13(+0.23%)
Jul 03, 2017 55.99 56.04 55.87 55.92 14,770 -0.25(-0.45%)
Jun 30, 2017 56.30 56.33 56.12 56.17 92,013 -0.11(-0.20%)
Jun 29, 2017 56.33 56.37 56.26 56.28 21,991 -0.27(-0.48%)
Jun 28, 2017 56.49 56.56 56.38 56.55 16,223 +0.07(+0.12%)
Jun 27, 2017 56.63 56.68 56.43 56.48 63,873 -0.29(-0.51%)
Jun 26, 2017 56.69 56.80 56.68 56.77 32,312 +0.15(+0.26%)
Jun 23, 2017 56.60 56.65 56.56 56.62 19,901 +0.00(+0.00%)
Jun 22, 2017 56.47 56.62 56.41 56.62 20,185 +0.21(+0.37%)
Jun 21, 2017 56.34 56.44 56.34 56.41 68,545 +0.04(+0.07%)
Jun 20, 2017 56.27 56.41 56.27 56.37 173,859 +0.10(+0.18%)
Jun 19, 2017 56.57 56.60 56.22 56.27 16,153 -0.06(-0.11%)
Jun 16, 2017 56.32 56.36 56.27 56.33 29,043 +0.05(+0.09%)
Jun 15, 2017 56.32 56.38 56.24 56.28 22,048 -0.28(-0.50%)
Jun 14, 2017 56.59 56.77 56.51 56.56 82,989 +0.06(+0.11%)
Jun 13, 2017 56.40 56.65 56.40 56.50 28,017 +0.02(+0.04%)
Jun 12, 2017 56.58 56.62 56.43 56.48 221,599 -0.11(-0.19%)
Jun 09, 2017 56.57 56.64 56.55 56.59 132,971 -0.07(-0.12%)
Jun 08, 2017 56.60 56.68 56.54 56.66 22,918 -0.02(-0.04%)
Jun 07, 2017 56.74 56.83 56.66 56.68 68,831 -0.17(-0.30%)
Jun 06, 2017 56.88 56.94 56.81 56.85 19,866 +0.07(+0.12%)
Jun 05, 2017 56.71 56.80 56.70 56.78 39,218 -0.11(-0.19%)
Jun 02, 2017 56.87 56.95 56.79 56.89 17,879 +0.17(+0.30%)
Jun 01, 2017 56.56 56.75 56.56 56.72 30,723 -0.08(-0.14%)
May 31, 2017 56.75 56.84 56.56 56.80 17,792 +0.05(+0.09%)
May 30, 2017 56.66 56.75 56.62 56.75 11,360 +0.14(+0.25%)
May 26, 2017 56.54 56.67 56.51 56.61 24,891 +0.09(+0.16%)
May 25, 2017 56.53 56.56 56.46 56.52 16,146 -0.06(-0.11%)
May 24, 2017 56.50 56.58 56.43 56.58 14,212 +0.02(+0.04%)
May 23, 2017 56.66 56.75 56.50 56.56 38,262 -0.07(-0.12%)
May 22, 2017 56.71 56.73 56.57 56.63 19,430 -0.10(-0.18%)
May 19, 2017 56.60 56.73 56.60 56.73 23,544 +0.10(+0.18%)
May 18, 2017 56.52 56.64 56.43 56.63 31,507 +0.09(+0.16%)
May 17, 2017 56.41 56.59 56.37 56.54 55,480 +0.33(+0.59%)
May 16, 2017 56.11 56.24 56.11 56.21 45,439 +0.03(+0.05%)
May 15, 2017 56.26 56.36 56.15 56.18 47,335 -0.17(-0.30%)
May 12, 2017 56.26 56.36 56.19 56.35 29,374 +0.10(+0.18%)
May 11, 2017 56.13 56.26 56.07 56.25 24,990 +0.18(+0.32%)
May 10, 2017 56.17 56.25 56.02 56.07 29,359 +0.06(+0.11%)
May 09, 2017 56.07 56.12 55.94 56.01 46,899 -0.09(-0.16%)
May 08, 2017 56.22 56.22 56.03 56.10 53,374 -0.13(-0.23%)
May 05, 2017 56.19 56.30 56.13 56.23 51,307 +0.01(+0.02%)
May 04, 2017 56.21 56.31 56.10 56.22 18,820 -0.18(-0.32%)
May 03, 2017 56.56 56.84 56.38 56.40 19,958 -0.18(-0.32%)
May 02, 2017 56.55 56.65 56.53 56.58 57,042 +0.00(+0.00%)
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.