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 29, 2014 57.45 57.39 57.39 57.39 19,200 -0.10(-0.17%)
Aug 28, 2014 57.56 57.56 57.43 57.49 11,965 +0.10(+0.17%)
Aug 27, 2014 57.32 57.40 57.31 57.39 16,413 +0.15(+0.26%)
Aug 26, 2014 57.38 57.38 57.22 57.24 31,905 -0.02(-0.03%)
Aug 25, 2014 57.23 57.31 57.20 57.26 366,971 +0.02(+0.03%)
Aug 22, 2014 57.23 57.30 57.10 57.24 20,493 -0.00(-0.01%)
Aug 21, 2014 57.15 57.27 57.11 57.24 28,788 +0.15(+0.26%)
Aug 20, 2014 57.21 57.21 57.05 57.10 8,776 -0.15(-0.27%)
Aug 19, 2014 57.47 57.47 57.25 57.25 17,886 -0.11(-0.19%)
Aug 18, 2014 57.51 57.54 57.33 57.36 14,089 -0.30(-0.52%)
Aug 15, 2014 57.50 57.86 57.50 57.66 135,405 +0.17(+0.30%)
Aug 14, 2014 57.49 57.51 57.37 57.49 12,067 +0.12(+0.21%)
Aug 13, 2014 57.32 57.40 57.30 57.37 25,679 +0.15(+0.26%)
Aug 12, 2014 57.42 57.42 57.22 57.22 271,563 -0.14(-0.24%)
Aug 11, 2014 57.43 57.49 57.34 57.36 18,552 -0.06(-0.10%)
Aug 08, 2014 57.52 57.60 57.39 57.42 21,138 -0.02(-0.03%)
Aug 07, 2014 57.21 57.45 57.21 57.44 8,684 +0.26(+0.45%)
Aug 06, 2014 57.30 57.31 56.84 57.18 11,959 -0.01(-0.02%)
Aug 05, 2014 57.07 57.23 56.97 57.19 12,769 +0.02(+0.03%)
Aug 04, 2014 57.27 57.28 57.17 57.17 9,622 -0.07(-0.12%)
Aug 01, 2014 57.04 57.25 56.95 57.24 161,436 +0.07(+0.12%)
Jul 31, 2014 57.11 57.32 57.02 57.17 18,091 -0.05(-0.09%)
Jul 30, 2014 57.43 57.44 57.17 57.22 27,900 -0.38(-0.66%)
Jul 29, 2014 57.57 57.62 57.47 57.60 13,169 +0.09(+0.16%)
Jul 28, 2014 57.49 57.58 57.42 57.51 11,041 -0.01(-0.02%)
Jul 25, 2014 57.47 57.59 57.45 57.52 9,587 +0.21(+0.37%)
Jul 24, 2014 57.24 57.31 57.20 57.31 7,594 -0.07(-0.12%)
Jul 23, 2014 57.43 57.49 57.37 57.38 9,862 -0.04(-0.07%)
Jul 22, 2014 57.39 57.43 57.33 57.42 7,139 -0.01(-0.02%)
Jul 21, 2014 57.56 57.56 57.41 57.43 41,337 +0.14(+0.24%)
Jul 18, 2014 57.43 57.43 57.28 57.29 16,451 -0.19(-0.33%)
Jul 17, 2014 57.24 57.48 57.16 57.48 25,264 +0.38(+0.67%)
Jul 16, 2014 57.12 57.13 57.02 57.10 57,764 +0.00(+0.00%)
Jul 15, 2014 57.18 57.27 57.09 57.10 7,736 -0.13(-0.23%)
Jul 14, 2014 57.31 57.31 57.18 57.23 14,407 -0.12(-0.21%)
Jul 11, 2014 57.35 57.39 57.32 57.35 10,801 +0.09(+0.16%)
Jul 10, 2014 57.37 57.37 57.21 57.26 28,846 +0.10(+0.17%)
Jul 09, 2014 56.97 57.22 56.94 57.16 20,313 +0.18(+0.32%)
Jul 08, 2014 56.92 57.06 56.91 56.98 8,167 +0.19(+0.33%)
Jul 07, 2014 56.73 56.86 56.73 56.79 10,397 +0.17(+0.30%)
Jul 03, 2014 56.53 56.62 56.62 56.62 11,400 -0.04(-0.07%)
Jul 02, 2014 56.76 56.80 56.61 56.66 50,064 -0.23(-0.40%)
Jul 01, 2014 57.05 57.06 56.88 56.89 138,610 -0.47(-0.82%)
Jun 30, 2014 57.42 57.42 57.30 57.36 11,038 +0.02(+0.03%)
Jun 27, 2014 57.42 57.43 57.26 57.34 10,383 +0.01(+0.02%)
Jun 26, 2014 57.27 57.41 57.27 57.33 6,378 +0.16(+0.28%)
Jun 25, 2014 57.24 57.28 57.16 57.17 7,073 -0.01(-0.02%)
Jun 24, 2014 57.01 57.18 56.96 57.18 6,666 +0.28(+0.50%)
Jun 23, 2014 57.06 57.06 56.88 56.90 17,140 -0.02(-0.04%)
Jun 20, 2014 56.71 56.94 56.71 56.92 6,381 +0.17(+0.30%)
Jun 19, 2014 56.95 56.95 56.73 56.75 8,487 -0.11(-0.19%)
Jun 18, 2014 56.68 56.86 56.58 56.86 53,998 +0.33(+0.58%)
Jun 17, 2014 56.66 56.66 56.50 56.53 9,556 -0.10(-0.18%)
Jun 16, 2014 56.57 56.64 56.52 56.63 8,570 +0.11(+0.19%)
Jun 13, 2014 56.38 56.59 56.38 56.52 26,050 -0.14(-0.25%)
Jun 12, 2014 56.55 56.72 56.47 56.66 7,236 +0.24(+0.42%)
Jun 11, 2014 56.49 56.53 56.39 56.43 79,718 +0.01(+0.01%)
Jun 10, 2014 56.45 56.45 56.38 56.42 422,369 -0.06(-0.11%)
Jun 06, 2014 56.66 56.68 56.46 56.48 14,556 -0.02(-0.04%)
Jun 05, 2014 56.38 56.59 56.38 56.50 23,023 +0.11(+0.20%)
Jun 04, 2014 56.47 56.47 56.31 56.39 8,446 -0.11(-0.19%)
Jun 03, 2014 56.73 56.74 56.50 56.50 9,079 -0.35(-0.62%)
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.