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 (%)
Oct 31, 2008 45.15 45.52 44.55 44.80 82,950 -0.36(-0.80%)
Oct 30, 2008 44.94 45.41 44.39 45.16 43,431 +0.16(+0.36%)
Oct 29, 2008 45.23 45.23 44.65 45.00 146,116 +0.39(+0.87%)
Oct 28, 2008 45.16 45.56 44.61 44.61 31,589 -0.63(-1.39%)
Oct 27, 2008 45.47 45.82 45.00 45.24 40,627 -0.70(-1.52%)
Oct 24, 2008 46.85 47.00 45.80 45.94 46,607 -1.20(-2.55%)
Oct 23, 2008 47.13 47.48 47.00 47.14 41,946 +0.00(+0.00%)
Oct 22, 2008 46.98 47.28 46.98 47.14 30,517 +0.16(+0.34%)
Oct 21, 2008 46.95 47.20 46.84 46.98 51,376 +0.39(+0.84%)
Oct 20, 2008 46.32 46.70 46.25 46.59 47,780 +0.54(+1.17%)
Oct 17, 2008 46.19 46.77 45.91 46.05 47,451 -0.05(-0.11%)
Oct 16, 2008 46.95 46.95 46.10 46.10 21,127 -0.60(-1.28%)
Oct 15, 2008 46.53 46.70 46.15 46.70 28,788 +0.60(+1.30%)
Oct 14, 2008 44.12 46.37 44.03 46.10 79,650 +1.50(+3.36%)
Oct 13, 2008 45.13 46.95 39.11 44.60 353,238 -0.59(-1.31%)
Oct 10, 2008 46.21 46.85 41.00 45.19 79,500 -1.76(-3.75%)
Oct 09, 2008 47.42 47.42 46.91 46.95 34,680 +0.20(+0.43%)
Oct 08, 2008 48.15 48.64 46.17 46.75 167,596 -1.75(-3.61%)
Oct 07, 2008 48.74 48.94 48.50 48.50 59,967 -0.31(-0.64%)
Oct 06, 2008 49.58 49.62 48.81 48.81 49,922 -0.58(-1.17%)
Oct 03, 2008 49.70 49.70 48.90 49.39 74,229 +0.20(+0.41%)
Oct 02, 2008 48.91 49.19 48.50 49.19 26,741 +0.38(+0.78%)
Oct 01, 2008 49.44 49.44 48.27 48.81 67,898 +0.01(+0.02%)
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%)
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.