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 (%)
Jan 29, 2016 55.50 55.65 55.48 55.61 57,883 +0.25(+0.45%)
Jan 28, 2016 55.24 55.35 55.17 55.36 222,588 +0.15(+0.27%)
Jan 27, 2016 54.94 55.24 54.93 55.21 25,384 +0.20(+0.36%)
Jan 26, 2016 54.96 55.07 54.93 55.01 41,264 +0.08(+0.15%)
Jan 25, 2016 54.85 54.96 54.83 54.93 27,226 +0.11(+0.20%)
Jan 22, 2016 54.67 54.84 54.67 54.82 12,348 +0.12(+0.22%)
Jan 21, 2016 54.92 55.02 54.70 54.70 40,199 -0.19(-0.35%)
Jan 20, 2016 55.03 55.16 54.87 54.89 16,377 -0.03(-0.05%)
Jan 19, 2016 54.87 55.04 54.83 54.92 131,560 -0.01(-0.02%)
Jan 15, 2016 55.08 54.93 54.93 54.93 36,000 +0.00(+0.00%)
Jan 14, 2016 54.96 55.03 54.89 54.93 41,907 -0.04(-0.07%)
Jan 13, 2016 54.96 55.13 54.85 54.97 137,972 +0.13(+0.24%)
Jan 12, 2016 54.79 54.97 54.78 54.84 13,574 +0.12(+0.22%)
Jan 11, 2016 54.90 54.92 54.72 54.72 35,245 -0.28(-0.51%)
Jan 08, 2016 54.97 55.03 54.86 55.00 12,969 +0.04(+0.07%)
Jan 07, 2016 55.08 55.08 54.89 54.96 23,796 -0.03(-0.06%)
Jan 06, 2016 54.95 55.00 54.86 55.00 4,823 +0.17(+0.32%)
Jan 05, 2016 54.76 54.87 54.72 54.82 6,057 -0.02(-0.03%)
Jan 04, 2016 54.86 55.04 54.84 54.84 54,209 +0.21(+0.38%)
Dec 31, 2015 54.62 54.63 54.63 54.63 135,900 +0.09(+0.17%)
Dec 30, 2015 54.48 54.60 54.44 54.54 17,653 +0.05(+0.09%)
Dec 29, 2015 54.66 54.70 54.48 54.49 49,585 -0.35(-0.64%)
Dec 28, 2015 54.78 54.90 54.77 54.84 24,223 +0.09(+0.16%)
Dec 24, 2015 54.72 54.75 54.75 54.75 33,800 +0.04(+0.08%)
Dec 23, 2015 54.58 54.71 54.55 54.71 24,434 +0.10(+0.18%)
Dec 22, 2015 54.67 54.67 54.55 54.61 30,150 -0.08(-0.15%)
Dec 21, 2015 54.76 54.81 54.69 54.69 53,671 -0.10(-0.18%)
Dec 18, 2015 54.75 54.87 54.68 54.79 17,613 +0.14(+0.26%)
Dec 17, 2015 54.45 54.68 54.45 54.65 38,406 +0.25(+0.46%)
Dec 16, 2015 54.52 54.57 54.36 54.40 15,869 -0.18(-0.33%)
Dec 15, 2015 54.62 54.65 54.57 54.58 12,376 -0.06(-0.11%)
Dec 14, 2015 54.86 54.86 54.60 54.64 10,864 -0.44(-0.80%)
Dec 11, 2015 55.01 55.12 54.94 55.08 14,555 +0.25(+0.46%)
Dec 10, 2015 54.98 54.98 54.80 54.83 27,778 -0.21(-0.38%)
Dec 09, 2015 55.02 55.10 54.96 55.04 58,681 -0.09(-0.16%)
Dec 08, 2015 55.13 55.18 55.04 55.13 12,408 +0.01(+0.02%)
Dec 07, 2015 55.01 55.20 55.01 55.12 24,768 +0.03(+0.05%)
Dec 04, 2015 55.08 55.20 55.01 55.09 74,641 +0.18(+0.33%)
Dec 03, 2015 55.18 55.18 54.84 54.91 32,515 -0.41(-0.74%)
Dec 02, 2015 55.33 55.39 55.27 55.32 22,105 -0.17(-0.32%)
Dec 01, 2015 55.32 55.55 55.32 55.49 16,704 +0.18(+0.33%)
Nov 30, 2015 55.32 55.37 55.25 55.31 14,352 +0.02(+0.04%)
Nov 27, 2015 55.30 55.31 55.26 55.29 9,888 +0.00(+0.00%)
Nov 25, 2015 55.30 55.29 55.29 55.29 10,400 -0.02(-0.04%)
Nov 24, 2015 55.32 55.34 55.22 55.31 13,260 +0.05(+0.09%)
Nov 23, 2015 55.19 55.30 55.13 55.26 11,501 +0.13(+0.24%)
Nov 20, 2015 55.15 55.21 55.11 55.13 11,992 +0.00(+0.00%)
Nov 19, 2015 55.06 55.13 55.03 55.13 11,786 +0.20(+0.36%)
Nov 18, 2015 54.85 54.96 54.79 54.93 31,640 +0.08(+0.15%)
Nov 17, 2015 54.78 54.90 54.74 54.85 11,628 +0.08(+0.15%)
Nov 16, 2015 54.82 54.86 54.70 54.77 25,439 -0.02(-0.04%)
Nov 13, 2015 54.81 54.87 54.76 54.79 105,068 +0.08(+0.15%)
Nov 12, 2015 54.65 54.74 54.65 54.71 7,730 +0.05(+0.09%)
Nov 11, 2015 54.64 54.71 54.63 54.66 18,122 -0.04(-0.07%)
Nov 10, 2015 54.71 54.87 54.69 54.70 115,372 +0.00(+0.00%)
Nov 09, 2015 54.66 54.81 54.66 54.70 11,775 -0.03(-0.05%)
Nov 06, 2015 54.82 54.82 54.70 54.73 25,818 -0.27(-0.49%)
Nov 05, 2015 55.08 55.08 54.89 55.00 79,488 -0.14(-0.25%)
Nov 04, 2015 55.27 55.34 55.05 55.14 12,091 -0.11(-0.20%)
Nov 03, 2015 55.32 55.38 55.19 55.25 61,990 -0.05(-0.09%)
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.