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, 2018 55.00 55.03 54.97 55.01 118,840 +0.08(+0.15%)
Jul 30, 2018 54.89 54.98 54.88 54.93 47,831 -0.01(-0.02%)
Jul 27, 2018 54.99 54.99 54.91 54.94 47,100 +0.06(+0.11%)
Jul 26, 2018 55.00 55.01 54.86 54.88 48,467 -0.05(-0.09%)
Jul 25, 2018 54.99 55.04 54.89 54.93 45,852 +0.03(+0.05%)
Jul 24, 2018 54.92 54.93 54.87 54.90 45,169 +0.02(+0.04%)
Jul 23, 2018 55.10 55.10 54.88 54.88 47,591 -0.26(-0.47%)
Jul 20, 2018 55.28 55.28 55.11 55.14 59,789 -0.18(-0.33%)
Jul 19, 2018 55.21 55.32 55.21 55.32 67,713 +0.10(+0.18%)
Jul 18, 2018 55.29 55.29 55.19 55.22 104,292 -0.05(-0.09%)
Jul 17, 2018 55.37 55.40 55.27 55.27 146,493 -0.13(-0.23%)
Jul 16, 2018 55.38 55.40 55.28 55.40 45,761 -0.13(-0.23%)
Jul 13, 2018 55.46 55.54 55.43 55.53 103,366 +0.11(+0.20%)
Jul 12, 2018 55.39 55.45 55.36 55.42 149,960 -0.03(-0.05%)
Jul 11, 2018 55.50 55.50 55.39 55.45 123,803 +0.03(+0.05%)
Jul 10, 2018 55.47 55.50 55.39 55.42 105,655 -0.06(-0.11%)
Jul 09, 2018 55.49 55.51 55.49 55.48 138,259 -0.11(-0.20%)
Jul 06, 2018 55.59 55.61 55.54 55.59 43,377 +0.06(+0.11%)
Jul 05, 2018 55.49 55.54 55.46 55.53 36,784 +0.07(+0.13%)
Jul 03, 2018 55.46 55.46 55.46 0 +0.14(+0.25%)
Jul 02, 2018 55.37 55.37 55.30 55.32 58,789 -0.21(-0.38%)
Jun 29, 2018 55.62 55.48 55.53 199,469 +0.01(+0.02%)
Jun 28, 2018 55.60 55.60 55.48 55.52 57,986 -0.08(-0.14%)
Jun 27, 2018 55.51 55.60 55.51 55.60 40,825 +0.21(+0.38%)
Jun 26, 2018 55.31 55.39 55.29 55.39 54,732 +0.07(+0.13%)
Jun 25, 2018 55.34 55.40 55.29 55.32 46,732 +0.03(+0.05%)
Jun 22, 2018 55.16 55.30 55.16 55.29 81,311 +0.08(+0.14%)
Jun 21, 2018 55.12 55.18 55.12 55.21 32,314 +0.10(+0.18%)
Jun 20, 2018 55.31 55.31 55.07 55.11 48,634 -0.19(-0.34%)
Jun 19, 2018 55.31 55.34 55.21 55.30 1,354,752 +0.10(+0.18%)
Jun 18, 2018 55.18 55.21 55.13 55.20 48,143 +0.06(+0.11%)
Jun 15, 2018 55.11 55.10 55.14 60,471 +0.03(+0.05%)
Jun 14, 2018 55.04 55.11 55.01 55.11 50,078 +0.15(+0.27%)
Jun 13, 2018 55.02 55.06 54.82 54.96 28,063 -0.05(-0.09%)
Jun 12, 2018 55.00 55.04 54.95 55.01 132,682 -0.03(-0.05%)
Jun 11, 2018 54.94 55.04 54.92 55.04 57,354 +0.00(+0.00%)
Jun 08, 2018 55.09 55.11 55.02 55.04 46,865 -0.09(-0.16%)
Jun 07, 2018 55.01 55.16 54.96 55.13 78,895 +0.15(+0.27%)
Jun 06, 2018 54.90 54.98 259,989 -0.14(-0.25%)
Jun 05, 2018 55.04 55.13 55.01 55.12 31,985 +0.13(+0.24%)
Jun 04, 2018 55.06 55.08 54.94 54.99 30,615 -0.10(-0.18%)
Jun 01, 2018 55.08 55.15 54.98 55.09 110,882 -0.19(-0.34%)
May 31, 2018 55.30 55.44 55.25 55.28 29,472 +0.00(+0.00%)
May 30, 2018 55.28 55.35 55.20 55.28 224,568 -0.13(-0.23%)
May 29, 2018 55.21 55.50 55.14 55.41 77,935 +0.38(+0.69%)
May 25, 2018 55.03 55.03 55.03 0 +0.07(+0.13%)
May 24, 2018 54.96 55.03 54.92 54.96 50,753 +0.04(+0.07%)
May 23, 2018 54.83 54.95 54.81 54.92 50,646 +0.19(+0.35%)
May 22, 2018 54.79 54.79 54.71 54.73 61,052 -0.04(-0.07%)
May 21, 2018 54.71 54.77 54.66 54.77 55,397 +0.03(+0.05%)
May 18, 2018 54.59 54.75 54.59 54.74 43,348 +0.12(+0.22%)
May 17, 2018 54.73 54.73 54.59 54.62 35,089 -0.11(-0.20%)
May 16, 2018 54.79 54.79 54.70 54.73 41,246 -0.06(-0.11%)
May 15, 2018 54.83 54.85 54.68 54.79 44,140 -0.17(-0.31%)
May 14, 2018 55.03 55.04 54.95 54.96 1,384,321 -0.12(-0.22%)
May 11, 2018 55.13 55.16 55.04 55.08 101,353 -0.03(-0.05%)
May 10, 2018 55.06 55.11 55.01 55.11 62,265 +0.10(+0.18%)
May 09, 2018 54.98 55.05 54.97 55.01 117,290 -0.06(-0.11%)
May 08, 2018 55.01 55.10 54.94 55.07 74,031 -0.06(-0.11%)
May 07, 2018 55.13 55.16 55.09 55.13 39,127 +0.02(+0.04%)
May 04, 2018 55.18 55.18 55.05 55.11 38,096 +0.00(+0.00%)
May 03, 2018 55.08 55.16 55.07 55.11 62,528 +0.08(+0.15%)
May 02, 2018 55.03 55.08 54.96 55.03 72,876 +0.03(+0.05%)
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.