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 29, 2017 56.57 56.57 56.35 56.38 149,395 -0.16(-0.28%)
Sep 28, 2017 56.49 56.55 56.47 56.54 13,191 -0.01(-0.02%)
Sep 27, 2017 56.60 56.60 56.50 56.55 17,467 -0.20(-0.35%)
Sep 26, 2017 56.73 56.78 56.66 56.75 19,124 -0.05(-0.09%)
Sep 25, 2017 56.68 56.87 56.68 56.80 24,497 +0.14(+0.25%)
Sep 22, 2017 56.62 56.67 56.57 56.66 37,250 +0.15(+0.27%)
Sep 21, 2017 56.58 56.65 56.48 56.51 23,345 -0.11(-0.19%)
Sep 20, 2017 56.74 56.79 56.48 56.62 17,968 -0.16(-0.28%)
Sep 19, 2017 56.89 56.89 56.74 56.78 15,535 -0.10(-0.18%)
Sep 18, 2017 56.86 56.91 56.80 56.88 55,211 -0.02(-0.04%)
Sep 15, 2017 56.91 56.92 56.83 56.90 15,504 -0.01(-0.02%)
Sep 14, 2017 56.91 56.94 56.86 56.91 21,140 +0.07(+0.12%)
Sep 13, 2017 56.91 56.91 56.81 56.84 11,237 -0.07(-0.12%)
Sep 12, 2017 56.99 56.99 56.89 56.91 22,825 -0.12(-0.21%)
Sep 11, 2017 57.06 57.11 57.01 57.03 15,797 -0.21(-0.37%)
Sep 08, 2017 57.18 57.26 57.16 57.24 11,224 +0.00(+0.00%)
Sep 07, 2017 57.02 57.24 57.02 57.24 30,519 +0.28(+0.49%)
Sep 06, 2017 57.06 57.12 56.93 56.96 19,218 -0.17(-0.30%)
Sep 05, 2017 56.82 57.13 56.82 57.13 136,196 +0.43(+0.76%)
Sep 01, 2017 56.76 56.78 56.68 56.70 18,395 -0.14(-0.25%)
Aug 31, 2017 56.72 56.87 56.72 56.84 17,844 +0.15(+0.26%)
Aug 30, 2017 56.64 56.74 56.64 56.69 18,492 +0.00(+0.00%)
Aug 29, 2017 56.81 56.83 56.69 56.69 17,060 +0.05(+0.09%)
Aug 28, 2017 56.56 56.66 56.54 56.64 16,270 +0.06(+0.11%)
Aug 25, 2017 56.50 56.60 56.48 56.58 29,874 +0.06(+0.11%)
Aug 24, 2017 56.53 56.60 56.50 56.52 24,313 -0.13(-0.23%)
Aug 23, 2017 56.54 56.65 56.45 56.65 22,020 +0.18(+0.32%)
Aug 22, 2017 56.51 56.58 56.43 56.47 23,671 -0.08(-0.14%)
Aug 21, 2017 56.51 56.56 56.47 56.55 17,261 +0.03(+0.05%)
Aug 18, 2017 56.56 56.64 56.46 56.52 26,915 -0.03(-0.05%)
Aug 17, 2017 56.39 56.58 56.36 56.55 25,613 +0.13(+0.23%)
Aug 16, 2017 56.27 56.48 56.22 56.42 29,601 +0.14(+0.25%)
Aug 15, 2017 56.20 56.36 56.20 56.28 13,700 -0.15(-0.27%)
Aug 14, 2017 56.50 56.58 56.40 56.43 23,272 -0.24(-0.42%)
Aug 11, 2017 56.56 56.68 56.53 56.67 15,448 -0.01(-0.02%)
Aug 10, 2017 56.61 56.73 56.59 56.68 37,292 +0.13(+0.23%)
Aug 09, 2017 56.72 56.72 56.50 56.55 147,541 +0.11(+0.19%)
Aug 08, 2017 56.40 56.47 56.35 56.44 28,327 +0.07(+0.12%)
Aug 07, 2017 56.33 56.41 56.30 56.37 30,167 +0.04(+0.07%)
Aug 04, 2017 56.32 56.36 56.23 56.33 65,585 -0.10(-0.18%)
Aug 03, 2017 56.28 56.44 56.28 56.43 70,504 +0.17(+0.30%)
Aug 02, 2017 56.24 56.35 56.23 56.26 21,682 -0.02(-0.04%)
Aug 01, 2017 56.13 56.32 56.13 56.28 25,269 +0.00(+0.00%)
Jul 31, 2017 56.25 56.32 56.25 56.28 32,689 -0.05(-0.09%)
Jul 28, 2017 56.20 56.33 56.20 56.33 22,662 +0.13(+0.23%)
Jul 27, 2017 56.12 56.23 56.08 56.20 25,339 -0.04(-0.07%)
Jul 26, 2017 56.01 56.28 56.01 56.24 25,916 +0.13(+0.23%)
Jul 25, 2017 56.10 56.15 55.99 56.11 33,955 -0.16(-0.28%)
Jul 24, 2017 56.26 56.30 56.24 56.27 24,035 -0.01(-0.02%)
Jul 21, 2017 56.28 56.35 56.26 56.28 27,426 +0.06(+0.11%)
Jul 20, 2017 56.45 56.45 56.20 56.22 21,187 -0.12(-0.21%)
Jul 19, 2017 56.28 56.37 56.28 56.34 37,517 +0.03(+0.05%)
Jul 18, 2017 56.27 56.35 56.25 56.31 60,412 +0.19(+0.34%)
Jul 17, 2017 56.01 56.14 56.01 56.12 26,957 +0.10(+0.18%)
Jul 14, 2017 56.06 56.11 55.98 56.02 18,073 +0.03(+0.05%)
Jul 13, 2017 56.01 56.02 55.92 55.99 33,839 -0.06(-0.11%)
Jul 12, 2017 56.10 56.13 55.99 56.05 53,075 +0.19(+0.34%)
Jul 11, 2017 55.63 55.86 55.63 55.86 65,436 +0.17(+0.31%)
Jul 10, 2017 55.71 55.80 55.68 55.69 168,982 -0.02(-0.04%)
Jul 07, 2017 55.81 55.82 55.66 55.71 21,093 -0.15(-0.27%)
Jul 06, 2017 55.91 55.95 55.86 55.86 14,504 -0.19(-0.34%)
Jul 05, 2017 55.95 56.09 55.92 56.05 38,775 +0.13(+0.23%)
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.