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, 2008 50.32 50.32 48.35 48.80 48,367 -1.05(-2.11%)
Sep 29, 2008 49.63 50.95 49.45 49.85 46,425 +0.30(+0.61%)
Sep 26, 2008 49.74 49.84 49.45 49.55 0 -0.22(-0.44%)
Sep 25, 2008 49.90 49.90 49.65 49.77 48,305 -0.08(-0.16%)
Sep 24, 2008 49.88 50.07 49.75 49.85 24,530 -0.13(-0.26%)
Sep 23, 2008 50.38 50.38 49.67 49.98 92,415 -0.51(-1.01%)
Sep 22, 2008 50.21 50.50 50.10 50.49 43,928 +0.27(+0.54%)
Sep 19, 2008 49.51 50.36 49.51 50.22 0 +0.07(+0.14%)
Sep 18, 2008 50.55 50.67 50.09 50.15 79,517 -0.36(-0.71%)
Sep 17, 2008 50.79 51.00 50.50 50.51 42,236 +0.10(+0.20%)
Sep 16, 2008 51.43 51.66 50.41 50.41 111,202 -0.63(-1.23%)
Sep 15, 2008 50.61 51.11 50.61 51.04 71,479 +0.40(+0.79%)
Sep 12, 2008 51.05 51.10 50.60 50.64 33,187 -0.46(-0.90%)
Sep 11, 2008 51.30 51.31 51.02 51.10 30,082 +0.07(+0.14%)
Sep 10, 2008 50.82 51.05 50.66 51.03 64,831 -0.07(-0.14%)
Sep 09, 2008 50.86 51.13 50.81 51.10 48,495 +0.11(+0.22%)
Sep 08, 2008 50.83 50.99 50.61 50.99 12,401 +0.27(+0.53%)
Sep 05, 2008 50.89 50.92 50.65 50.72 0 +0.07(+0.14%)
Sep 04, 2008 50.94 50.94 50.65 50.65 11,364 -0.15(-0.30%)
Sep 03, 2008 50.82 50.82 50.67 50.80 64,931 -0.12(-0.24%)
Sep 02, 2008 51.12 51.12 50.38 50.92 27,491 -0.51(-0.99%)
Aug 29, 2008 51.51 51.58 51.33 51.43 31,181 -0.22(-0.43%)
Aug 28, 2008 51.70 51.72 51.57 51.65 19,739 -0.15(-0.29%)
Aug 27, 2008 51.49 51.80 51.44 51.80 21,287 +0.16(+0.31%)
Aug 26, 2008 51.57 51.65 51.50 51.64 71,030 +0.01(+0.02%)
Aug 25, 2008 51.73 51.73 51.54 51.63 27,835 +0.24(+0.47%)
Aug 22, 2008 51.51 51.51 51.34 51.39 28,517 -0.23(-0.45%)
Aug 21, 2008 51.73 51.74 51.49 51.62 28,023 +0.07(+0.14%)
Aug 20, 2008 51.52 51.61 51.42 51.55 32,753 +0.21(+0.41%)
Aug 19, 2008 51.46 51.46 51.28 51.34 21,026 -0.04(-0.08%)
Aug 18, 2008 51.36 51.43 51.33 51.38 26,701 +0.07(+0.14%)
Aug 15, 2008 51.33 51.38 51.25 51.31 0 +0.15(+0.29%)
Aug 14, 2008 51.19 51.29 51.14 51.16 15,858 +0.21(+0.41%)
Aug 13, 2008 51.01 51.14 50.83 50.95 62,515 -0.04(-0.08%)
Aug 12, 2008 51.01 51.01 50.90 50.99 23,617 +0.17(+0.33%)
Aug 11, 2008 51.08 51.08 50.59 50.82 26,593 -0.33(-0.65%)
Aug 08, 2008 51.08 51.27 51.04 51.15 49,114 -0.09(-0.18%)
Aug 07, 2008 51.00 51.25 50.85 51.24 19,202 +0.68(+1.34%)
Aug 06, 2008 50.67 50.79 50.48 50.56 32,675 -0.10(-0.20%)
Aug 05, 2008 51.06 51.06 50.66 50.66 73,073 -0.51(-1.00%)
Aug 04, 2008 51.15 51.31 51.10 51.17 53,763 -0.04(-0.08%)
Aug 01, 2008 52.60 52.60 51.03 51.21 18,301 -0.38(-0.74%)
Jul 31, 2008 51.42 51.61 51.42 51.59 7,403 +0.33(+0.64%)
Jul 30, 2008 50.99 51.42 50.87 51.26 24,223 +0.16(+0.31%)
Jul 29, 2008 51.10 51.34 51.06 51.10 12,812 -0.36(-0.70%)
Jul 28, 2008 51.39 51.56 51.29 51.46 24,900 +0.41(+0.80%)
Jul 25, 2008 51.22 51.28 51.00 51.05 27,724 -0.34(-0.66%)
Jul 24, 2008 50.99 51.40 50.99 51.39 24,534 +0.44(+0.86%)
Jul 23, 2008 51.22 51.22 50.85 50.95 24,686 -0.40(-0.78%)
Jul 22, 2008 51.42 51.67 51.26 51.35 30,202 -0.25(-0.48%)
Jul 21, 2008 51.63 51.63 51.40 51.60 24,722 -0.01(-0.02%)
Jul 18, 2008 51.87 52.00 51.60 51.61 33,325 -0.15(-0.29%)
Jul 17, 2008 52.23 52.26 51.70 51.76 24,418 -0.46(-0.88%)
Jul 16, 2008 52.53 52.54 52.05 52.22 60,422 -0.35(-0.67%)
Jul 15, 2008 52.57 52.86 52.28 52.57 58,910 +0.07(+0.13%)
Jul 14, 2008 52.24 52.55 52.22 52.50 22,860 +0.35(+0.67%)
Jul 11, 2008 52.68 52.68 52.15 52.15 15,090 -0.40(-0.76%)
Jul 10, 2008 52.40 52.58 52.31 52.55 36,956 -0.03(-0.06%)
Jul 09, 2008 52.28 52.61 52.28 52.58 76,541 +0.38(+0.73%)
Jul 08, 2008 52.09 52.30 51.89 52.20 45,919 -0.11(-0.21%)
Jul 07, 2008 52.49 52.54 52.10 52.31 24,475 -0.04(-0.08%)
Jul 04, 2008 52.12 52.35 51.86 52.35 16,295 +0.00(+0.00%)
Jul 03, 2008 52.12 52.35 51.86 52.35 16,295 +0.13(+0.25%)
Jul 02, 2008 52.08 52.23 51.89 52.22 12,314 +0.31(+0.60%)
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.