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 (%)
Mar 29, 2018 55.76 55.76 55.76 0 +0.17(+0.31%)
Mar 28, 2018 55.66 55.68 55.48 55.59 84,828 -0.02(-0.04%)
Mar 27, 2018 55.40 55.63 55.40 55.61 296,788 +0.23(+0.42%)
Mar 26, 2018 55.40 55.50 55.34 55.38 271,713 -0.10(-0.18%)
Mar 23, 2018 55.35 55.48 55.35 55.48 44,305 +0.03(+0.05%)
Mar 22, 2018 55.41 55.51 55.35 55.45 29,071 +0.15(+0.27%)
Mar 21, 2018 55.11 55.30 55.06 55.30 27,230 +0.11(+0.20%)
Mar 20, 2018 55.20 55.25 55.14 55.19 30,430 -0.03(-0.05%)
Mar 19, 2018 55.22 55.37 55.20 55.22 53,852 -0.09(-0.16%)
Mar 16, 2018 55.32 55.32 55.22 55.31 40,644 -0.12(-0.22%)
Mar 15, 2018 55.38 55.47 55.34 55.43 135,700 +0.01(+0.02%)
Mar 14, 2018 55.28 55.42 55.26 55.42 27,797 +0.15(+0.27%)
Mar 13, 2018 55.27 55.32 55.21 55.27 34,806 +0.02(+0.04%)
Mar 12, 2018 55.18 55.25 55.13 55.25 35,894 +0.07(+0.13%)
Mar 09, 2018 55.15 55.24 55.11 55.18 72,689 -0.07(-0.13%)
Mar 08, 2018 55.26 55.35 55.22 55.25 25,862 +0.05(+0.09%)
Mar 07, 2018 55.16 55.20 30,112 -0.03(-0.05%)
Mar 06, 2018 55.29 55.37 55.21 55.23 23,011 -0.03(-0.05%)
Mar 05, 2018 55.36 55.40 55.16 55.26 35,632 -0.01(-0.02%)
Mar 02, 2018 55.24 55.33 55.17 55.27 42,699 -0.12(-0.22%)
Mar 01, 2018 55.18 55.41 55.08 55.39 146,679 +0.19(+0.34%)
Feb 28, 2018 55.15 55.21 55.05 55.20 49,935 +0.09(+0.16%)
Feb 27, 2018 55.26 55.27 54.99 55.11 58,202 -0.13(-0.24%)
Feb 26, 2018 55.26 55.32 55.21 55.24 42,861 +0.09(+0.16%)
Feb 23, 2018 55.03 55.16 55.00 55.15 73,821 +0.20(+0.36%)
Feb 22, 2018 54.92 54.95 200,656 +0.07(+0.13%)
Feb 21, 2018 55.00 55.04 54.81 54.88 48,414 -0.16(-0.29%)
Feb 20, 2018 55.08 55.08 54.95 55.04 57,917 -0.05(-0.09%)
Feb 16, 2018 55.09 55.09 55.09 0 +0.05(+0.09%)
Feb 15, 2018 55.06 55.41 54.98 55.04 54,299 +0.06(+0.11%)
Feb 14, 2018 55.06 55.09 54.91 54.98 56,409 -0.10(-0.18%)
Feb 13, 2018 55.02 55.08 54.97 55.08 65,067 +0.06(+0.11%)
Feb 12, 2018 55.08 55.21 54.99 55.02 59,434 +0.03(+0.05%)
Feb 09, 2018 55.02 55.17 54.94 54.99 167,075 -0.18(-0.33%)
Feb 08, 2018 55.12 55.45 55.06 55.17 85,778 -0.11(-0.20%)
Feb 07, 2018 55.49 55.49 55.18 55.28 70,550 -0.14(-0.25%)
Feb 06, 2018 55.54 55.59 55.38 55.42 207,057 -0.15(-0.27%)
Feb 05, 2018 55.33 55.77 55.25 55.57 42,980 +0.15(+0.27%)
Feb 02, 2018 55.41 55.50 55.30 55.42 174,341 -0.11(-0.20%)
Feb 01, 2018 55.81 55.81 55.51 55.53 65,594 -0.26(-0.47%)
Jan 31, 2018 55.76 55.84 55.69 55.79 62,161 +0.13(+0.23%)
Jan 30, 2018 55.73 55.75 55.60 55.66 68,539 -0.16(-0.29%)
Jan 29, 2018 55.91 55.91 55.78 55.82 38,681 -0.13(-0.23%)
Jan 26, 2018 55.98 55.98 55.84 55.95 70,092 -0.04(-0.07%)
Jan 25, 2018 55.82 56.03 55.81 55.99 331,418 +0.11(+0.20%)
Jan 24, 2018 55.81 55.90 55.76 55.88 142,076 -0.06(-0.11%)
Jan 23, 2018 55.89 55.99 55.84 55.94 55,997 +0.12(+0.21%)
Jan 22, 2018 55.92 55.92 55.79 55.82 116,158 -0.03(-0.05%)
Jan 19, 2018 55.86 55.93 55.80 55.85 301,553 -0.09(-0.16%)
Jan 18, 2018 55.89 56.00 55.89 55.94 466,671 -0.06(-0.11%)
Jan 17, 2018 56.04 56.10 55.90 56.00 167,499 -0.05(-0.09%)
Jan 16, 2018 56.09 56.11 55.96 56.05 287,508 +0.11(+0.20%)
Jan 12, 2018 55.94 55.94 55.94 0 +0.05(+0.09%)
Jan 11, 2018 55.89 55.97 55.81 55.89 290,570 -0.06(-0.11%)
Jan 10, 2018 55.78 55.97 55.78 55.95 193,270 -0.01(-0.02%)
Jan 09, 2018 56.11 56.11 55.93 55.96 155,099 -0.19(-0.34%)
Jan 08, 2018 56.29 56.29 56.07 56.15 143,015 -0.08(-0.14%)
Jan 05, 2018 56.23 56.26 56.16 56.23 124,588 -0.02(-0.04%)
Jan 04, 2018 56.08 56.26 56.07 56.25 119,889 +0.06(+0.11%)
Jan 03, 2018 56.20 56.27 56.16 56.19 65,100 +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.