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 (%)
Apr 30, 2008 51.75 51.78 51.55 51.77 23,527 +0.04(+0.08%)
Apr 29, 2008 51.77 51.84 51.61 51.73 13,892 +0.12(+0.23%)
Apr 28, 2008 51.55 51.72 51.48 51.61 5,136 +0.07(+0.14%)
Apr 25, 2008 51.60 51.66 51.45 51.54 13,799 -0.11(-0.21%)
Apr 24, 2008 51.56 52.07 51.54 51.65 10,297 -0.49(-0.94%)
Apr 23, 2008 52.25 52.25 51.91 52.14 6,782 -0.02(-0.04%)
Apr 22, 2008 52.11 52.25 52.01 52.16 6,791 +0.09(+0.17%)
Apr 21, 2008 52.04 52.12 51.95 52.07 40,644 +0.09(+0.17%)
Apr 18, 2008 51.99 52.01 51.60 51.98 16,523 +0.01(+0.02%)
Apr 17, 2008 52.33 52.33 51.97 51.97 18,708 -0.33(-0.63%)
Apr 16, 2008 52.79 52.79 52.20 52.30 13,853 -0.43(-0.82%)
Apr 15, 2008 52.83 52.89 52.68 52.73 25,055 -0.18(-0.34%)
Apr 14, 2008 53.15 53.15 52.85 52.91 34,954 -0.12(-0.23%)
Apr 11, 2008 52.78 53.04 52.78 53.03 16,500 +0.35(+0.67%)
Apr 10, 2008 52.85 52.86 52.58 52.68 16,000 -0.22(-0.42%)
Apr 09, 2008 52.60 52.94 52.60 52.90 4,700 +0.37(+0.70%)
Apr 08, 2008 52.82 52.82 52.47 52.53 15,100 -0.09(-0.17%)
Apr 07, 2008 52.66 52.67 52.33 52.62 18,098 -0.09(-0.17%)
Apr 04, 2008 52.51 52.78 52.51 52.71 23,090 +0.25(+0.48%)
Apr 03, 2008 52.61 52.61 52.40 52.46 9,500 +0.03(+0.06%)
Apr 02, 2008 52.33 52.58 52.33 52.43 25,962 +0.07(+0.13%)
Apr 01, 2008 52.79 52.79 52.31 52.36 30,000 -0.91(-1.71%)
Mar 31, 2008 53.43 53.43 53.10 53.27 10,600 +0.17(+0.32%)
Mar 28, 2008 52.81 53.10 52.79 53.10 11,950 +0.60(+1.14%)
Mar 27, 2008 52.70 52.87 52.50 52.50 6,900 -0.08(-0.15%)
Mar 26, 2008 52.70 52.70 52.48 52.58 21,000 +0.20(+0.38%)
Mar 25, 2008 52.96 52.96 51.97 52.38 27,500 -0.17(-0.32%)
Mar 24, 2008 53.32 53.32 52.55 52.55 30,490 -1.10(-2.05%)
Mar 21, 2008 53.44 53.69 53.37 53.65 14,400 +0.00(+0.00%)
Mar 20, 2008 53.44 53.69 53.37 53.65 14,400 +0.13(+0.24%)
Mar 19, 2008 53.20 53.52 52.98 53.52 10,700 +0.27(+0.51%)
Mar 18, 2008 53.26 53.81 53.25 53.25 47,700 -0.04(-0.08%)
Mar 17, 2008 53.73 53.80 53.29 53.29 19,855 -0.60(-1.11%)
Mar 14, 2008 53.62 54.10 53.44 53.89 29,313 +0.10(+0.18%)
Mar 13, 2008 54.17 54.27 53.60 53.79 19,001 -0.33(-0.61%)
Mar 12, 2008 53.56 54.12 53.56 54.12 12,700 +0.64(+1.20%)
Mar 11, 2008 53.77 53.77 53.48 53.48 15,700 -0.54(-1.00%)
Mar 10, 2008 53.70 54.19 53.70 54.02 46,447 +0.36(+0.67%)
Mar 07, 2008 53.81 53.99 53.37 53.66 55,500 +0.27(+0.51%)
Mar 06, 2008 53.32 53.45 53.30 53.39 15,100 +0.22(+0.41%)
Mar 05, 2008 53.43 53.43 53.00 53.17 12,171 -0.01(-0.02%)
Mar 04, 2008 53.42 53.53 53.08 53.18 52,900 -0.14(-0.27%)
Mar 03, 2008 53.39 53.39 53.11 53.32 28,050 -0.05(-0.09%)
Feb 29, 2008 53.35 53.37 53.12 53.37 25,300 +0.53(+1.00%)
Feb 28, 2008 52.60 52.84 52.55 52.84 86,600 +0.70(+1.34%)
Feb 27, 2008 52.28 52.28 51.86 52.14 12,000 +0.08(+0.15%)
Feb 26, 2008 51.91 52.08 51.80 52.06 18,900 +0.26(+0.50%)
Feb 25, 2008 51.96 52.05 51.72 51.80 16,200 -0.18(-0.35%)
Feb 22, 2008 52.06 52.22 51.98 51.98 17,000 -0.16(-0.31%)
Feb 21, 2008 51.99 52.14 51.96 52.14 21,322 +0.40(+0.77%)
Feb 20, 2008 51.64 51.83 51.56 51.74 5,300 +0.14(+0.27%)
Feb 19, 2008 51.78 51.90 51.52 51.60 12,300 -0.29(-0.56%)
Feb 18, 2008 51.85 51.90 51.76 51.89 0 +0.00(+0.00%)
Feb 15, 2008 51.85 51.90 51.76 51.89 3,950 +0.24(+0.46%)
Feb 14, 2008 51.87 51.88 51.53 51.65 31,400 -0.40(-0.77%)
Feb 13, 2008 52.35 52.41 51.95 52.05 24,500 -0.48(-0.91%)
Feb 12, 2008 52.53 52.53 52.25 52.53 7,446 -0.47(-0.89%)
Feb 11, 2008 52.55 53.00 52.54 53.00 16,500 +0.49(+0.93%)
Feb 08, 2008 52.24 52.51 52.16 52.51 46,700 +0.52(+1.00%)
Feb 07, 2008 52.46 52.53 51.82 51.99 32,000 -0.51(-0.97%)
Feb 06, 2008 52.60 52.61 52.44 52.50 7,800 -0.20(-0.38%)
Feb 05, 2008 52.75 52.81 52.45 52.70 17,300 +0.19(+0.36%)
Feb 04, 2008 52.52 52.65 52.29 52.51 32,000 -0.09(-0.17%)
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.