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 (%)
Aug 31, 2007 48.63 49.14 48.63 49.14 12,200 +0.54(+1.11%)
Aug 30, 2007 48.61 48.63 48.58 48.60 3,200 +0.12(+0.25%)
Aug 29, 2007 48.56 48.56 48.48 48.48 700 -0.10(-0.21%)
Aug 28, 2007 48.52 48.58 48.52 48.58 400 +0.07(+0.14%)
Aug 27, 2007 48.74 48.74 48.48 48.51 2,000 +0.18(+0.37%)
Aug 24, 2007 48.57 48.57 48.33 48.33 4,200 -0.09(-0.19%)
Aug 23, 2007 48.37 48.46 48.11 48.42 4,300 +0.05(+0.10%)
Aug 22, 2007 48.22 48.37 48.22 48.37 1,200 -0.07(-0.14%)
Aug 21, 2007 48.29 48.44 48.28 48.44 700 +0.24(+0.50%)
Aug 20, 2007 48.25 48.29 48.17 48.20 29,700 -0.11(-0.23%)
Aug 17, 2007 48.18 48.31 48.14 48.31 900 +0.16(+0.33%)
Aug 16, 2007 48.21 48.22 48.12 48.15 6,700 +0.18(+0.38%)
Aug 15, 2007 48.11 48.16 47.96 47.97 9,500 -0.06(-0.12%)
Aug 14, 2007 47.93 48.08 47.93 48.03 1,000 +0.02(+0.04%)
Aug 13, 2007 47.93 48.03 47.93 48.01 700 +0.06(+0.13%)
Aug 10, 2007 47.95 47.95 47.95 47.95 500 +0.19(+0.40%)
Aug 09, 2007 47.77 47.77 47.76 47.76 1,100 -0.08(-0.17%)
Aug 08, 2007 47.92 47.92 47.70 47.84 4,500 -0.11(-0.23%)
Aug 07, 2007 47.90 47.98 47.90 47.95 6,400 -0.15(-0.31%)
Aug 06, 2007 48.05 48.15 48.02 48.10 4,500 +0.10(+0.21%)
Aug 03, 2007 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Aug 02, 2007 48.07 48.07 48.00 48.00 400 -0.58(-1.19%)
Aug 01, 2007 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Jul 31, 2007 48.41 48.58 48.41 48.58 600 +0.21(+0.43%)
Jul 30, 2007 48.42 48.45 48.37 48.37 1,800 -0.05(-0.10%)
Jul 27, 2007 48.42 48.42 48.42 48.42 200 +0.01(+0.02%)
Jul 26, 2007 48.36 48.44 48.35 48.41 700 +0.31(+0.64%)
Jul 25, 2007 48.09 48.10 48.08 48.10 2,400 +0.09(+0.19%)
Jul 24, 2007 47.86 48.01 47.86 48.01 5,400 +0.22(+0.46%)
Jul 23, 2007 47.78 47.79 47.78 47.79 200 -0.11(-0.23%)
Jul 20, 2007 47.80 47.91 47.75 47.90 17,700 +0.21(+0.44%)
Jul 19, 2007 47.56 47.69 47.56 47.69 800 -0.01(-0.02%)
Jul 18, 2007 47.63 47.70 47.63 47.70 800 +0.35(+0.74%)
Jul 17, 2007 47.37 47.39 47.35 47.35 3,200 -0.21(-0.44%)
Jul 16, 2007 47.55 47.56 47.55 47.56 1,800 +0.14(+0.30%)
Jul 13, 2007 47.31 47.42 47.31 47.42 2,200 +0.06(+0.13%)
Jul 12, 2007 47.40 47.40 47.36 47.36 600 -0.09(-0.19%)
Jul 11, 2007 47.64 47.64 47.44 47.45 3,000 -0.23(-0.48%)
Jul 10, 2007 47.50 47.68 47.50 47.68 400 +0.41(+0.87%)
Jul 09, 2007 47.27 47.28 47.26 47.27 900 +0.16(+0.34%)
Jul 06, 2007 47.17 47.17 47.11 47.11 600 -0.16(-0.34%)
Jul 05, 2007 47.27 47.27 47.27 47.27 2,100 -0.27(-0.57%)
Jul 03, 2007 47.54 47.54 47.54 47.54 0 +0.00(+0.00%)
Jul 02, 2007 47.54 47.54 47.54 47.54 100 -0.23(-0.48%)
Jun 29, 2007 47.77 47.77 47.77 47.77 200 +0.03(+0.06%)
Jun 28, 2007 47.74 47.74 47.74 47.74 200 +0.05(+0.10%)
Jun 27, 2007 47.76 47.76 47.69 47.69 400 +0.03(+0.06%)
Jun 26, 2007 47.73 47.75 47.66 47.66 7,800 -0.12(-0.25%)
Jun 25, 2007 47.82 47.88 47.72 47.78 7,300 +0.03(+0.06%)
Jun 22, 2007 47.48 47.75 47.48 47.75 5,000 +0.23(+0.48%)
Jun 21, 2007 47.52 47.66 47.52 47.52 7,000 -0.15(-0.31%)
Jun 20, 2007 47.54 47.67 47.44 47.67 33,300 -0.10(-0.21%)
Jun 19, 2007 47.58 47.77 47.58 47.77 11,000 +0.34(+0.72%)
Jun 18, 2007 47.46 47.46 47.42 47.43 900 +0.04(+0.08%)
Jun 15, 2007 47.39 47.39 47.39 47.39 300 +0.00(+0.00%)
Jun 14, 2007 47.39 47.39 47.39 47.39 200 +0.19(+0.40%)
Jun 13, 2007 47.20 47.20 47.20 47.20 0 +0.00(+0.00%)
Jun 12, 2007 47.26 47.26 47.20 47.20 1,300 -0.30(-0.63%)
Jun 11, 2007 47.34 47.50 47.34 47.50 700 +0.03(+0.06%)
Jun 08, 2007 47.36 47.48 47.36 47.47 1,500 -0.23(-0.48%)
Jun 07, 2007 47.70 47.70 47.70 47.70 1,500 -0.20(-0.42%)
Jun 06, 2007 47.90 47.90 47.90 47.90 2,600 +0.06(+0.13%)
Jun 05, 2007 47.84 47.84 47.84 47.84 0 +0.00(+0.00%)
Jun 04, 2007 47.84 47.84 47.84 47.84 0 +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.