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 27, 2013 55.73 55.86 55.72 55.73 14,258 -0.02(-0.03%)
Sep 26, 2013 55.77 55.79 55.65 55.74 13,180 -0.07(-0.13%)
Sep 25, 2013 55.75 55.87 55.69 55.81 20,410 +0.07(+0.13%)
Sep 24, 2013 55.76 55.81 55.71 55.74 38,986 -0.01(-0.02%)
Sep 23, 2013 55.62 55.80 55.62 55.75 20,474 +0.18(+0.32%)
Sep 20, 2013 55.36 55.58 55.30 55.57 37,436 +0.23(+0.42%)
Sep 19, 2013 55.66 55.66 55.17 55.34 132,376 -0.13(-0.23%)
Sep 18, 2013 54.76 55.64 54.63 55.47 44,942 +0.67(+1.22%)
Sep 17, 2013 54.30 54.84 54.30 54.80 55,955 +0.24(+0.45%)
Sep 16, 2013 54.88 54.87 54.55 54.55 55,466 +0.09(+0.17%)
Sep 13, 2013 54.38 54.47 54.36 54.46 12,438 +0.05(+0.09%)
Sep 12, 2013 54.62 54.71 54.40 54.41 39,132 -0.04(-0.07%)
Sep 11, 2013 54.32 54.50 54.24 54.45 112,458 +0.31(+0.57%)
Sep 10, 2013 54.04 54.24 54.04 54.14 72,942 -0.07(-0.13%)
Sep 09, 2013 54.37 54.38 54.19 54.21 255,992 +0.10(+0.18%)
Sep 06, 2013 54.09 54.29 54.08 54.11 112,471 +0.28(+0.52%)
Sep 05, 2013 54.55 54.55 53.83 53.83 43,898 -0.46(-0.85%)
Sep 04, 2013 54.62 54.62 54.28 54.29 70,817 -0.26(-0.47%)
Sep 03, 2013 54.62 54.66 54.38 54.55 57,341 -0.43(-0.78%)
Aug 30, 2013 55.16 55.23 54.92 54.98 66,326 -0.19(-0.34%)
Aug 29, 2013 55.02 55.31 55.00 55.17 27,608 -0.07(-0.13%)
Aug 28, 2013 55.30 55.34 55.18 55.24 16,762 -0.22(-0.40%)
Aug 27, 2013 55.37 55.50 55.28 55.46 21,369 +0.33(+0.60%)
Aug 26, 2013 55.02 55.13 54.99 55.13 29,659 +0.24(+0.44%)
Aug 23, 2013 54.49 54.92 54.45 54.89 22,870 +0.41(+0.75%)
Aug 22, 2013 54.36 54.52 54.32 54.48 34,112 +0.01(+0.02%)
Aug 21, 2013 54.86 54.95 54.46 54.47 20,670 -0.38(-0.70%)
Aug 20, 2013 54.70 54.88 54.67 54.85 117,488 +0.36(+0.67%)
Aug 19, 2013 54.68 54.70 54.45 54.49 91,952 -0.33(-0.60%)
Aug 16, 2013 55.10 55.10 54.68 54.82 77,702 -0.29(-0.53%)
Aug 15, 2013 55.14 55.27 55.00 55.11 33,864 -0.47(-0.85%)
Aug 14, 2013 55.61 55.71 55.56 55.58 21,175 -0.16(-0.29%)
Aug 13, 2013 55.93 55.94 55.67 55.74 40,015 -0.46(-0.82%)
Aug 12, 2013 56.49 56.57 56.18 56.20 18,789 -0.22(-0.39%)
Aug 09, 2013 56.31 56.42 56.27 56.42 112,946 +0.11(+0.19%)
Aug 08, 2013 56.26 56.44 56.23 56.31 23,773 -0.03(-0.05%)
Aug 07, 2013 56.21 56.34 56.14 56.34 25,176 +0.23(+0.41%)
Aug 06, 2013 56.00 56.12 55.96 56.11 42,433 +0.21(+0.37%)
Aug 05, 2013 55.96 55.96 55.81 55.90 23,497 -0.01(-0.02%)
Aug 02, 2013 55.75 55.94 55.75 55.91 21,715 +0.23(+0.41%)
Aug 01, 2013 55.93 55.93 55.65 55.68 26,209 -0.35(-0.62%)
Jul 31, 2013 55.50 56.08 55.44 56.03 20,315 +0.30(+0.54%)
Jul 30, 2013 55.80 55.86 55.69 55.73 66,858 +0.01(+0.02%)
Jul 29, 2013 55.73 55.80 55.67 55.72 20,978 -0.08(-0.14%)
Jul 26, 2013 55.94 55.94 55.74 55.80 19,231 +0.03(+0.05%)
Jul 25, 2013 55.60 55.78 55.56 55.77 65,694 +0.03(+0.05%)
Jul 24, 2013 55.93 55.93 55.58 55.74 37,177 -0.52(-0.92%)
Jul 23, 2013 56.27 56.30 56.19 56.26 25,027 -0.14(-0.25%)
Jul 22, 2013 56.42 56.40 56.35 56.40 27,793 +0.02(+0.04%)
Jul 19, 2013 56.14 56.41 56.14 56.38 49,317 +0.41(+0.73%)
Jul 18, 2013 56.06 56.10 55.90 55.97 114,066 -0.21(-0.38%)
Jul 17, 2013 56.27 56.31 56.12 56.18 36,593 +0.18(+0.32%)
Jul 16, 2013 56.03 56.10 55.92 56.00 50,014 +0.19(+0.34%)
Jul 15, 2013 55.57 55.83 55.57 55.81 91,002 +0.31(+0.56%)
Jul 12, 2013 55.73 55.77 55.45 55.50 317,258 -0.07(-0.13%)
Jul 11, 2013 55.54 55.62 55.31 55.57 54,779 +0.35(+0.63%)
Jul 10, 2013 55.36 55.45 55.14 55.22 109,272 -0.09(-0.16%)
Jul 09, 2013 55.34 55.43 55.29 55.31 55,661 -0.03(-0.05%)
Jul 08, 2013 55.19 55.38 55.19 55.34 76,105 +0.33(+0.60%)
Jul 05, 2013 55.17 56.99 54.97 55.01 26,538 -0.76(-1.36%)
Jul 03, 2013 56.01 56.03 55.77 55.77 22,055 -0.19(-0.34%)
Jul 02, 2013 55.84 55.99 55.84 55.96 28,091 +0.24(+0.43%)
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.