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, 2015 55.11 55.22 55.07 55.22 39,300 +0.13(+0.24%)
Sep 29, 2015 55.05 55.18 55.01 55.09 15,772 +0.14(+0.25%)
Sep 28, 2015 54.95 55.08 54.92 54.95 13,987 +0.04(+0.07%)
Sep 25, 2015 55.04 55.10 54.91 54.91 31,091 -0.34(-0.62%)
Sep 24, 2015 55.40 55.43 55.22 55.25 9,977 +0.06(+0.11%)
Sep 23, 2015 55.19 55.32 55.18 55.19 28,762 -0.12(-0.22%)
Sep 22, 2015 55.07 55.31 55.06 55.31 18,850 +0.20(+0.36%)
Sep 21, 2015 55.29 55.33 55.09 55.11 11,065 -0.35(-0.63%)
Sep 18, 2015 55.31 55.50 55.26 55.46 17,852 +0.17(+0.31%)
Sep 17, 2015 54.77 55.33 54.66 55.29 13,715 +0.46(+0.84%)
Sep 16, 2015 54.85 54.97 54.79 54.83 22,095 -0.05(-0.09%)
Sep 15, 2015 55.20 55.20 54.83 54.88 65,505 -0.46(-0.83%)
Sep 14, 2015 55.40 55.43 55.21 55.34 8,308 +0.04(+0.07%)
Sep 11, 2015 55.32 55.40 55.29 55.30 14,759 +0.09(+0.16%)
Sep 10, 2015 55.12 55.26 55.10 55.21 120,592 +0.04(+0.07%)
Sep 09, 2015 55.00 55.24 54.86 55.17 164,007 +0.06(+0.11%)
Sep 08, 2015 55.10 55.13 55.03 55.11 14,228 -0.24(-0.43%)
Sep 04, 2015 55.19 55.35 55.35 55.35 18,100 +0.11(+0.21%)
Sep 03, 2015 55.25 55.35 55.20 55.24 23,142 +0.04(+0.07%)
Sep 02, 2015 55.35 55.41 55.20 55.20 36,518 -0.27(-0.49%)
Sep 01, 2015 55.44 55.52 55.30 55.47 44,999 -0.07(-0.13%)
Aug 31, 2015 55.62 55.67 55.37 55.54 93,371 -0.03(-0.05%)
Aug 28, 2015 55.52 55.70 55.47 55.57 42,867 +0.21(+0.38%)
Aug 27, 2015 55.23 55.57 55.23 55.36 7,640 +0.28(+0.50%)
Aug 26, 2015 55.41 55.52 55.04 55.08 10,015 -0.40(-0.71%)
Aug 25, 2015 55.54 55.57 55.35 55.48 34,487 -0.13(-0.23%)
Aug 24, 2015 56.12 56.24 55.57 55.61 31,578 -0.26(-0.47%)
Aug 21, 2015 55.77 55.88 55.71 55.87 21,252 +0.09(+0.16%)
Aug 20, 2015 55.72 55.84 55.57 55.78 20,278 +0.03(+0.05%)
Aug 19, 2015 55.36 55.75 55.32 55.75 6,163 +0.28(+0.51%)
Aug 18, 2015 55.49 55.60 55.45 55.47 17,252 -0.21(-0.38%)
Aug 17, 2015 55.75 55.79 55.68 55.68 3,844 +0.02(+0.04%)
Aug 14, 2015 55.56 55.72 55.55 55.66 6,636 -0.01(-0.02%)
Aug 13, 2015 55.63 55.71 55.55 55.67 12,512 -0.15(-0.27%)
Aug 12, 2015 56.01 56.16 55.82 55.82 6,140 -0.16(-0.29%)
Aug 11, 2015 55.84 56.07 55.84 55.98 511,703 +0.26(+0.47%)
Aug 10, 2015 55.77 55.79 55.67 55.72 66,599 -0.11(-0.20%)
Aug 07, 2015 55.63 55.84 55.63 55.83 18,061 +0.20(+0.36%)
Aug 06, 2015 55.58 55.63 55.50 55.63 3,804 +0.05(+0.09%)
Aug 05, 2015 55.65 55.70 55.50 55.58 20,180 -0.21(-0.38%)
Aug 04, 2015 56.05 56.05 55.75 55.79 10,174 -0.30(-0.53%)
Aug 03, 2015 55.97 56.09 55.94 56.09 6,618 +0.05(+0.09%)
Jul 31, 2015 56.02 56.14 56.00 56.04 21,327 +0.14(+0.25%)
Jul 30, 2015 55.80 55.94 55.78 55.90 13,210 +0.15(+0.27%)
Jul 29, 2015 55.73 55.87 55.71 55.75 9,566 -0.08(-0.14%)
Jul 28, 2015 55.75 55.84 55.75 55.83 8,760 -0.06(-0.11%)
Jul 27, 2015 55.92 56.00 55.82 55.89 30,366 +0.08(+0.14%)
Jul 24, 2015 55.99 55.99 55.71 55.81 48,698 -0.03(-0.05%)
Jul 23, 2015 55.67 55.91 55.67 55.84 7,694 +0.07(+0.12%)
Jul 22, 2015 55.81 55.88 55.72 55.77 54,627 +0.09(+0.17%)
Jul 21, 2015 55.50 55.75 55.50 55.68 11,549 +0.12(+0.22%)
Jul 20, 2015 55.63 55.68 55.53 55.56 16,056 -0.14(-0.25%)
Jul 17, 2015 55.67 55.77 55.65 55.70 8,397 -0.04(-0.07%)
Jul 16, 2015 55.54 55.78 55.54 55.74 7,443 +0.09(+0.16%)
Jul 15, 2015 55.43 55.72 55.42 55.65 10,212 +0.11(+0.20%)
Jul 14, 2015 55.51 55.54 55.37 55.54 22,985 +0.10(+0.18%)
Jul 13, 2015 55.47 56.19 55.39 55.44 31,403 -0.12(-0.22%)
Jul 10, 2015 55.64 55.67 55.50 55.56 79,327 -0.34(-0.61%)
Jul 09, 2015 56.04 56.12 55.44 55.90 8,958 -0.34(-0.60%)
Jul 08, 2015 56.33 56.35 56.15 56.24 89,170 +0.01(+0.02%)
Jul 07, 2015 56.28 56.39 56.21 56.23 19,048 +0.22(+0.39%)
Jul 06, 2015 56.08 56.09 55.87 56.01 14,625 +0.28(+0.50%)
Jul 02, 2015 55.64 55.73 55.73 55.73 8,900 +0.20(+0.36%)
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.