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 (%)
Dec 31, 2014 55.82 55.98 55.98 55.98 48,900 +0.26(+0.47%)
Dec 30, 2014 55.88 55.93 55.71 55.72 49,270 -0.10(-0.18%)
Dec 29, 2014 55.77 55.91 55.70 55.82 13,438 +0.17(+0.31%)
Dec 26, 2014 55.66 55.71 55.62 55.65 7,008 -0.01(-0.02%)
Dec 24, 2014 55.52 55.66 55.66 55.66 12,100 -0.03(-0.05%)
Dec 23, 2014 55.98 56.06 55.69 55.69 28,947 -0.43(-0.77%)
Dec 22, 2014 56.05 56.18 55.99 56.12 151,823 +0.05(+0.09%)
Dec 19, 2014 55.75 56.07 55.75 56.07 168,753 +0.31(+0.56%)
Dec 18, 2014 55.96 55.97 55.73 55.76 21,263 -0.37(-0.66%)
Dec 17, 2014 56.34 57.00 56.13 56.13 62,396 -0.36(-0.64%)
Dec 16, 2014 56.28 56.50 56.19 56.49 19,607 +0.39(+0.70%)
Dec 15, 2014 56.10 56.16 56.00 56.10 18,676 -0.21(-0.37%)
Dec 12, 2014 56.16 56.31 56.02 56.31 9,500 +0.14(+0.25%)
Dec 11, 2014 56.17 56.19 56.01 56.17 20,377 -0.09(-0.16%)
Dec 10, 2014 55.96 56.29 55.96 56.26 13,269 +0.11(+0.20%)
Dec 09, 2014 56.04 56.15 56.01 56.15 33,851 +0.28(+0.50%)
Dec 08, 2014 55.79 55.96 55.73 55.87 60,896 +0.07(+0.13%)
Dec 05, 2014 56.00 56.00 55.71 55.80 9,180 -0.36(-0.64%)
Dec 04, 2014 55.96 56.16 55.96 56.16 10,871 +0.14(+0.25%)
Dec 03, 2014 55.89 56.02 55.88 56.02 24,359 +0.06(+0.11%)
Dec 02, 2014 56.13 56.17 55.95 55.96 14,410 -0.32(-0.57%)
Dec 01, 2014 56.52 56.52 56.25 56.28 18,129 -0.17(-0.30%)
Nov 28, 2014 56.33 56.46 56.33 56.45 9,915 +0.10(+0.18%)
Nov 26, 2014 56.44 56.35 56.35 56.35 85,600 +0.02(+0.04%)
Nov 25, 2014 56.27 56.34 56.20 56.33 12,371 +0.05(+0.09%)
Nov 24, 2014 56.13 56.32 56.13 56.28 16,895 +0.01(+0.02%)
Nov 21, 2014 56.19 56.27 56.17 56.27 10,709 +0.21(+0.37%)
Nov 20, 2014 56.11 56.11 55.96 56.06 36,012 +0.13(+0.23%)
Nov 19, 2014 55.94 56.12 55.86 55.93 16,275 -0.23(-0.41%)
Nov 18, 2014 56.09 56.18 56.07 56.16 19,839 +0.06(+0.11%)
Nov 17, 2014 56.32 56.32 56.09 56.10 27,603 -0.17(-0.30%)
Nov 14, 2014 56.06 56.32 56.04 56.27 15,727 +0.15(+0.27%)
Nov 13, 2014 56.23 56.23 56.11 56.12 47,711 -0.07(-0.12%)
Nov 12, 2014 56.31 56.38 56.18 56.19 66,099 -0.05(-0.09%)
Nov 11, 2014 56.28 56.37 56.18 56.24 60,733 -0.06(-0.11%)
Nov 10, 2014 56.44 56.48 56.26 56.30 25,189 -0.23(-0.41%)
Nov 07, 2014 56.25 56.54 56.24 56.53 19,173 +0.33(+0.59%)
Nov 06, 2014 56.19 56.27 56.17 56.20 29,433 -0.07(-0.12%)
Nov 05, 2014 56.13 56.28 56.07 56.27 7,686 +0.05(+0.09%)
Nov 04, 2014 56.20 56.31 56.16 56.22 47,679 +0.04(+0.07%)
Nov 03, 2014 56.22 56.22 56.05 56.18 64,090 -0.01(-0.02%)
Oct 31, 2014 56.37 56.37 56.19 56.19 57,291 -0.07(-0.12%)
Oct 30, 2014 56.29 56.36 56.26 56.26 5,602 +0.02(+0.04%)
Oct 29, 2014 56.29 56.45 56.01 56.24 57,202 -0.10(-0.18%)
Oct 28, 2014 56.33 56.42 56.25 56.34 86,866 -0.03(-0.05%)
Oct 27, 2014 56.33 56.38 56.38 56.37 12,576 -0.01(-0.02%)
Oct 24, 2014 56.40 56.42 56.31 56.38 12,451 -0.02(-0.04%)
Oct 23, 2014 56.46 56.50 56.33 56.40 9,265 -0.20(-0.35%)
Oct 22, 2014 56.70 56.73 56.56 56.60 8,828 -0.04(-0.07%)
Oct 21, 2014 56.66 56.74 56.63 56.64 13,397 -0.17(-0.30%)
Oct 20, 2014 56.86 56.92 56.72 56.81 28,066 +0.02(+0.04%)
Oct 17, 2014 56.77 56.89 56.69 56.79 57,671 -0.07(-0.12%)
Oct 16, 2014 57.03 57.07 56.75 56.86 137,743 -0.02(-0.04%)
Oct 15, 2014 57.34 57.99 56.76 56.88 44,051 +0.04(+0.07%)
Oct 14, 2014 56.81 56.84 56.66 56.84 12,394 -0.03(-0.05%)
Oct 13, 2014 56.72 56.94 56.72 56.87 17,436 +0.25(+0.44%)
Oct 10, 2014 56.55 56.62 56.48 56.62 12,440 +0.13(+0.23%)
Oct 09, 2014 56.61 56.68 56.46 56.49 67,237 -0.11(-0.19%)
Oct 08, 2014 56.21 56.60 56.12 56.60 27,011 +0.36(+0.64%)
Oct 07, 2014 56.14 56.28 56.06 56.24 14,374 +0.24(+0.43%)
Oct 06, 2014 55.91 56.02 55.87 56.00 6,317 +0.09(+0.16%)
Oct 03, 2014 55.96 55.97 55.88 55.91 25,519 -0.07(-0.13%)
Oct 02, 2014 56.18 56.18 55.98 55.98 60,485 -0.25(-0.44%)
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.