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 30, 2013 55.16 55.23 54.92 54.98 66,326 -0.19(-0.34%)
Aug 29, 2013 55.02 55.31 55.00 55.17 27,608 -0.07(-0.13%)
Aug 28, 2013 55.30 55.34 55.18 55.24 16,762 -0.22(-0.40%)
Aug 27, 2013 55.37 55.50 55.28 55.46 21,369 +0.33(+0.60%)
Aug 26, 2013 55.02 55.13 54.99 55.13 29,659 +0.24(+0.44%)
Aug 23, 2013 54.49 54.92 54.45 54.89 22,870 +0.41(+0.75%)
Aug 22, 2013 54.36 54.52 54.32 54.48 34,112 +0.01(+0.02%)
Aug 21, 2013 54.86 54.95 54.46 54.47 20,670 -0.38(-0.70%)
Aug 20, 2013 54.70 54.88 54.67 54.85 117,488 +0.36(+0.67%)
Aug 19, 2013 54.68 54.70 54.45 54.49 91,952 -0.33(-0.60%)
Aug 16, 2013 55.10 55.10 54.68 54.82 77,702 -0.29(-0.53%)
Aug 15, 2013 55.14 55.27 55.00 55.11 33,864 -0.47(-0.85%)
Aug 14, 2013 55.61 55.71 55.56 55.58 21,175 -0.16(-0.29%)
Aug 13, 2013 55.93 55.94 55.67 55.74 40,015 -0.46(-0.82%)
Aug 12, 2013 56.49 56.57 56.18 56.20 18,789 -0.22(-0.39%)
Aug 09, 2013 56.31 56.42 56.27 56.42 112,946 +0.11(+0.19%)
Aug 08, 2013 56.26 56.44 56.23 56.31 23,773 -0.03(-0.05%)
Aug 07, 2013 56.21 56.34 56.14 56.34 25,176 +0.23(+0.41%)
Aug 06, 2013 56.00 56.12 55.96 56.11 42,433 +0.21(+0.37%)
Aug 05, 2013 55.96 55.96 55.81 55.90 23,497 -0.01(-0.02%)
Aug 02, 2013 55.75 55.94 55.75 55.91 21,715 +0.23(+0.41%)
Aug 01, 2013 55.93 55.93 55.65 55.68 26,209 -0.35(-0.62%)
Jul 31, 2013 55.50 56.08 55.44 56.03 20,315 +0.30(+0.54%)
Jul 30, 2013 55.80 55.86 55.69 55.73 66,858 +0.01(+0.02%)
Jul 29, 2013 55.73 55.80 55.67 55.72 20,978 -0.08(-0.14%)
Jul 26, 2013 55.94 55.94 55.74 55.80 19,231 +0.03(+0.05%)
Jul 25, 2013 55.60 55.78 55.56 55.77 65,694 +0.03(+0.05%)
Jul 24, 2013 55.93 55.93 55.58 55.74 37,177 -0.52(-0.92%)
Jul 23, 2013 56.27 56.30 56.19 56.26 25,027 -0.14(-0.25%)
Jul 22, 2013 56.42 56.40 56.35 56.40 27,793 +0.02(+0.04%)
Jul 19, 2013 56.14 56.41 56.14 56.38 49,317 +0.41(+0.73%)
Jul 18, 2013 56.06 56.10 55.90 55.97 114,066 -0.21(-0.38%)
Jul 17, 2013 56.27 56.31 56.12 56.18 36,593 +0.18(+0.32%)
Jul 16, 2013 56.03 56.10 55.92 56.00 50,014 +0.19(+0.34%)
Jul 15, 2013 55.57 55.83 55.57 55.81 91,002 +0.31(+0.56%)
Jul 12, 2013 55.73 55.77 55.45 55.50 317,258 -0.07(-0.13%)
Jul 11, 2013 55.54 55.62 55.31 55.57 54,779 +0.35(+0.63%)
Jul 10, 2013 55.36 55.45 55.14 55.22 109,272 -0.09(-0.16%)
Jul 09, 2013 55.34 55.43 55.29 55.31 55,661 -0.03(-0.05%)
Jul 08, 2013 55.19 55.38 55.19 55.34 76,105 +0.33(+0.60%)
Jul 05, 2013 55.17 56.99 54.97 55.01 26,538 -0.76(-1.36%)
Jul 03, 2013 56.01 56.03 55.77 55.77 22,055 -0.19(-0.34%)
Jul 02, 2013 55.84 55.99 55.84 55.96 28,091 +0.24(+0.43%)
Jul 01, 2013 55.46 55.76 55.38 55.72 78,714 +0.18(+0.32%)
Jun 28, 2013 55.25 55.61 55.19 55.54 36,717 +0.56(+1.02%)
Jun 26, 2013 55.02 55.11 54.87 54.98 47,754 +0.26(+0.48%)
Jun 25, 2013 54.72 54.88 54.64 54.72 193,374 +0.14(+0.26%)
Jun 24, 2013 54.05 54.78 54.02 54.58 525,993 -0.23(-0.42%)
Jun 21, 2013 55.42 55.55 54.81 54.81 113,063 -0.67(-1.21%)
Jun 20, 2013 55.93 55.98 55.24 55.48 190,312 -0.61(-1.09%)
Jun 19, 2013 57.02 57.10 56.09 56.09 85,198 -0.78(-1.37%)
Jun 18, 2013 56.71 57.00 56.70 56.87 79,889 +0.13(+0.23%)
Jun 17, 2013 56.99 57.03 56.70 56.74 29,139 -0.16(-0.28%)
Jun 14, 2013 57.12 57.21 56.90 56.90 23,892 -0.06(-0.11%)
Jun 13, 2013 56.73 56.99 56.45 56.96 127,225 +0.40(+0.71%)
Jun 12, 2013 56.88 57.01 56.52 56.56 158,228 -0.46(-0.81%)
Jun 11, 2013 56.66 57.03 56.60 57.02 178,632 -0.03(-0.05%)
Jun 10, 2013 57.32 57.45 56.99 57.05 125,062 -0.40(-0.70%)
Jun 07, 2013 57.59 57.71 57.42 57.45 165,535 -0.38(-0.66%)
Jun 06, 2013 57.62 57.95 57.57 57.83 46,594 -0.07(-0.12%)
Jun 05, 2013 57.94 57.97 57.85 57.90 31,997 +0.07(+0.12%)
Jun 04, 2013 57.84 58.02 57.79 57.83 129,481 -0.15(-0.26%)
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.