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, 2009 50.28 50.28 50.09 50.16 32,819 -0.08(-0.15%)
Aug 28, 2009 50.06 50.35 50.06 50.24 24,871 -0.00(-0.01%)
Aug 27, 2009 50.38 50.50 50.12 50.24 46,750 -0.15(-0.30%)
Aug 26, 2009 50.27 50.39 50.13 50.39 42,173 +0.11(+0.22%)
Aug 25, 2009 50.23 50.28 50.04 50.28 20,880 -0.11(-0.22%)
Aug 24, 2009 50.03 50.41 50.03 50.39 59,317 +0.23(+0.46%)
Aug 21, 2009 50.36 50.46 50.13 50.16 57,871 -0.20(-0.40%)
Aug 20, 2009 50.24 50.50 50.10 50.36 41,069 +0.25(+0.50%)
Aug 19, 2009 50.00 50.16 49.92 50.11 39,146 +0.21(+0.42%)
Aug 18, 2009 49.84 49.93 49.67 49.90 58,828 +0.20(+0.40%)
Aug 17, 2009 49.70 49.83 49.62 49.70 40,108 +0.17(+0.34%)
Aug 14, 2009 49.69 49.83 49.48 49.53 74,023 -0.11(-0.22%)
Aug 13, 2009 49.46 49.69 49.37 49.64 60,211 +0.19(+0.38%)
Aug 12, 2009 49.65 49.66 49.28 49.45 41,131 -0.07(-0.14%)
Aug 11, 2009 49.63 49.63 49.42 49.52 39,631 +0.08(+0.16%)
Aug 10, 2009 49.37 49.56 49.29 49.44 39,746 +0.14(+0.28%)
Aug 07, 2009 49.11 49.30 49.05 49.30 53,008 +0.09(+0.18%)
Aug 06, 2009 49.30 49.32 49.15 49.21 39,150 -0.10(-0.20%)
Aug 05, 2009 49.25 49.60 49.23 49.31 42,894 +0.10(+0.20%)
Aug 04, 2009 49.50 49.50 49.12 49.21 44,284 -0.21(-0.42%)
Aug 03, 2009 49.48 49.48 49.22 49.42 47,573 -0.32(-0.64%)
Jul 31, 2009 49.78 49.88 49.58 49.74 49,566 +0.16(+0.32%)
Jul 30, 2009 49.29 49.59 49.19 49.58 62,665 +0.25(+0.51%)
Jul 29, 2009 49.34 49.49 49.11 49.33 110,759 +0.10(+0.20%)
Jul 28, 2009 49.40 49.46 49.06 49.23 151,095 -0.12(-0.24%)
Jul 27, 2009 49.20 49.36 49.15 49.35 56,903 -0.10(-0.20%)
Jul 24, 2009 49.39 49.45 49.28 49.45 58,867 -0.00(-0.00%)
Jul 23, 2009 49.55 49.69 49.31 49.45 53,298 -0.15(-0.30%)
Jul 22, 2009 49.70 49.70 49.46 49.60 36,779 -0.05(-0.10%)
Jul 21, 2009 49.50 49.85 49.50 49.65 66,705 -0.05(-0.10%)
Jul 20, 2009 49.36 49.78 49.32 49.70 31,673 +0.29(+0.59%)
Jul 17, 2009 49.30 49.44 49.22 49.41 48,176 +0.00(+0.00%)
Jul 16, 2009 49.38 49.50 49.23 49.41 30,476 +0.31(+0.63%)
Jul 15, 2009 49.25 49.33 49.10 49.10 41,189 -0.12(-0.24%)
Jul 14, 2009 49.26 49.33 49.17 49.22 15,037 -0.07(-0.14%)
Jul 13, 2009 49.39 49.41 49.20 49.29 31,845 -0.22(-0.44%)
Jul 10, 2009 49.42 49.52 49.29 49.51 23,208 +0.26(+0.53%)
Jul 09, 2009 49.41 49.51 49.17 49.25 30,601 -0.34(-0.69%)
Jul 08, 2009 49.64 49.75 49.47 49.59 49,371 +0.08(+0.16%)
Jul 07, 2009 49.36 49.53 49.35 49.51 19,528 +0.11(+0.22%)
Jul 06, 2009 49.18 49.47 49.18 49.40 47,642 -0.14(-0.28%)
Jul 02, 2009 49.52 49.72 49.50 49.54 56,952 -0.15(-0.30%)
Jul 01, 2009 49.60 49.80 49.50 49.69 54,892 -0.04(-0.08%)
Jun 30, 2009 49.51 49.87 49.45 49.73 43,686 +0.26(+0.53%)
Jun 29, 2009 49.41 49.57 49.37 49.47 87,313 +0.05(+0.10%)
Jun 26, 2009 49.34 49.47 49.31 49.42 49,826 -0.08(-0.16%)
Jun 25, 2009 49.59 49.59 49.40 49.50 74,098 +0.34(+0.69%)
Jun 24, 2009 49.30 49.51 49.12 49.16 64,580 -0.28(-0.57%)
Jun 23, 2009 49.32 49.52 49.29 49.44 83,495 +0.26(+0.53%)
Jun 22, 2009 49.20 49.22 48.98 49.18 102,863 +0.08(+0.16%)
Jun 19, 2009 48.75 49.14 48.71 49.10 279,458 +0.33(+0.68%)
Jun 18, 2009 48.75 48.85 48.65 48.77 154,909 -0.15(-0.31%)
Jun 17, 2009 49.11 49.24 48.84 48.92 104,662 -0.34(-0.69%)
Jun 16, 2009 49.06 49.26 48.99 49.26 57,848 +0.13(+0.26%)
Jun 15, 2009 49.28 49.32 49.05 49.13 92,879 +0.03(+0.06%)
Jun 12, 2009 49.09 49.31 49.03 49.10 114,461 +0.00(+0.00%)
Jun 11, 2009 48.89 49.38 48.87 49.10 141,154 -0.03(-0.06%)
Jun 10, 2009 48.97 49.26 48.90 49.13 61,572 +0.03(+0.06%)
Jun 09, 2009 48.94 49.15 48.89 49.10 92,970 +0.34(+0.70%)
Jun 08, 2009 48.92 49.02 48.75 48.76 122,653 -0.22(-0.45%)
Jun 05, 2009 49.01 49.18 48.89 48.98 123,738 -0.23(-0.47%)
Jun 04, 2009 49.42 49.49 49.09 49.21 76,048 -0.49(-0.99%)
Jun 03, 2009 49.85 49.90 49.58 49.70 65,494 -0.02(-0.04%)
Jun 02, 2009 49.60 49.73 49.40 49.72 142,921 +0.47(+0.95%)
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.