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 (%)
Sep 30, 2016 58.15 58.18 58.04 58.15 21,594 -0.02(-0.03%)
Sep 29, 2016 58.04 58.25 58.00 58.17 24,781 +0.01(+0.01%)
Sep 28, 2016 58.16 58.85 58.16 58.16 10,290 +0.08(+0.14%)
Sep 27, 2016 58.04 58.09 57.97 58.08 19,469 +0.05(+0.09%)
Sep 26, 2016 58.10 58.16 57.96 58.03 40,604 -0.00(-0.00%)
Sep 23, 2016 57.95 58.07 57.92 58.03 19,285 +0.14(+0.25%)
Sep 22, 2016 57.67 57.95 57.67 57.89 21,284 +0.34(+0.59%)
Sep 21, 2016 57.24 57.57 57.24 57.55 126,513 +0.25(+0.44%)
Sep 20, 2016 57.33 57.52 57.23 57.30 45,692 +0.03(+0.05%)
Sep 19, 2016 57.37 57.41 57.24 57.27 17,005 -0.10(-0.17%)
Sep 16, 2016 57.40 57.41 57.31 57.37 15,499 +0.13(+0.23%)
Sep 15, 2016 57.20 57.28 57.09 57.24 33,813 -0.03(-0.05%)
Sep 14, 2016 57.31 57.33 57.13 57.27 20,208 +0.06(+0.10%)
Sep 13, 2016 57.47 57.51 57.08 57.21 29,602 -0.27(-0.47%)
Sep 12, 2016 57.35 57.52 57.29 57.48 26,036 +0.03(+0.05%)
Sep 09, 2016 57.53 57.53 57.42 57.45 21,833 -0.40(-0.69%)
Sep 08, 2016 58.03 58.10 57.80 57.85 31,292 -0.25(-0.43%)
Sep 07, 2016 58.12 58.12 58.02 58.10 11,532 +0.08(+0.14%)
Sep 06, 2016 57.68 58.08 57.65 58.02 39,961 +0.34(+0.59%)
Sep 02, 2016 57.74 57.68 57.68 57.68 27,500 -0.03(-0.05%)
Sep 01, 2016 57.59 57.79 57.52 57.71 28,979 -0.22(-0.38%)
Aug 31, 2016 57.86 58.01 57.86 57.93 13,555 -0.01(-0.02%)
Aug 30, 2016 58.00 58.00 57.91 57.94 13,241 -0.04(-0.07%)
Aug 29, 2016 57.92 58.00 57.86 57.98 14,726 +0.23(+0.40%)
Aug 26, 2016 58.13 58.27 57.70 57.75 17,647 -0.26(-0.45%)
Aug 25, 2016 57.98 58.09 57.91 58.01 20,115 -0.07(-0.12%)
Aug 24, 2016 58.17 58.17 58.05 58.08 15,353 -0.06(-0.10%)
Aug 23, 2016 58.07 58.17 58.07 58.14 15,103 +0.10(+0.17%)
Aug 22, 2016 58.01 58.07 57.91 58.04 33,072 +0.15(+0.26%)
Aug 19, 2016 57.85 57.94 57.80 57.89 8,412 -0.18(-0.31%)
Aug 18, 2016 57.95 58.15 57.93 58.07 47,622 +0.17(+0.29%)
Aug 17, 2016 57.72 57.94 57.72 57.90 13,279 +0.16(+0.27%)
Aug 16, 2016 57.68 57.78 57.60 57.74 21,541 -0.13(-0.22%)
Aug 15, 2016 57.94 58.01 57.84 57.87 25,404 -0.12(-0.20%)
Aug 12, 2016 58.15 58.15 57.96 57.99 11,025 +0.20(+0.35%)
Aug 11, 2016 57.98 57.99 57.79 57.79 14,688 -0.18(-0.31%)
Aug 10, 2016 58.00 58.11 57.93 57.97 17,548 -0.02(-0.03%)
Aug 09, 2016 57.82 57.99 57.76 57.99 55,338 +0.21(+0.36%)
Aug 08, 2016 57.77 57.91 57.74 57.78 16,204 +0.02(+0.03%)
Aug 05, 2016 57.87 57.87 57.74 57.76 143,805 -0.19(-0.33%)
Aug 04, 2016 57.94 58.06 57.90 57.95 11,371 +0.25(+0.43%)
Aug 03, 2016 57.56 57.71 57.45 57.70 11,788 +0.19(+0.33%)
Aug 02, 2016 57.60 57.66 57.51 57.51 35,655 -0.35(-0.60%)
Aug 01, 2016 58.34 58.34 57.82 57.86 506,209 -0.48(-0.82%)
Jul 29, 2016 58.35 58.45 58.30 58.34 114,804 +0.15(+0.26%)
Jul 28, 2016 58.06 58.26 57.98 58.19 11,105 +0.04(+0.07%)
Jul 27, 2016 57.98 58.15 57.89 58.15 17,282 +0.26(+0.44%)
Jul 26, 2016 57.90 57.93 57.61 57.89 11,401 +0.08(+0.15%)
Jul 25, 2016 57.86 57.92 57.80 57.81 22,675 -0.08(-0.14%)
Jul 22, 2016 57.90 57.95 57.87 57.89 5,616 -0.04(-0.07%)
Jul 21, 2016 57.74 58.04 57.73 57.93 20,820 +0.02(+0.03%)
Jul 20, 2016 57.91 57.97 57.77 57.91 24,349 -0.17(-0.29%)
Jul 19, 2016 58.08 58.10 58.00 58.08 329,700 +0.08(+0.14%)
Jul 18, 2016 58.12 58.18 57.94 58.00 160,718 -0.06(-0.10%)
Jul 15, 2016 58.00 58.06 57.92 58.06 90,289 -0.11(-0.19%)
Jul 14, 2016 58.16 58.23 58.14 58.17 9,972 -0.19(-0.33%)
Jul 13, 2016 58.42 58.42 58.30 58.36 12,325 +0.18(+0.31%)
Jul 12, 2016 58.32 58.37 58.13 58.18 74,716 -0.26(-0.44%)
Jul 11, 2016 58.63 58.66 58.43 58.44 31,693 -0.22(-0.38%)
Jul 08, 2016 58.56 58.69 58.48 58.66 12,133 +0.08(+0.14%)
Jul 07, 2016 58.67 58.71 58.58 58.58 24,728 -0.11(-0.19%)
Jul 06, 2016 58.59 58.70 58.55 58.69 15,506 +0.11(+0.19%)
Jul 05, 2016 58.44 58.61 58.42 58.58 53,917 +0.21(+0.35%)
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.