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 (%)
Jun 28, 2013 55.25 55.61 55.19 55.54 36,717 +0.56(+1.02%)
Jun 26, 2013 55.02 55.11 54.87 54.98 47,754 +0.26(+0.48%)
Jun 25, 2013 54.72 54.88 54.64 54.72 193,374 +0.14(+0.26%)
Jun 24, 2013 54.05 54.78 54.02 54.58 525,993 -0.23(-0.42%)
Jun 21, 2013 55.42 55.55 54.81 54.81 113,063 -0.67(-1.21%)
Jun 20, 2013 55.93 55.98 55.24 55.48 190,312 -0.61(-1.09%)
Jun 19, 2013 57.02 57.10 56.09 56.09 85,198 -0.78(-1.37%)
Jun 18, 2013 56.71 57.00 56.70 56.87 79,889 +0.13(+0.23%)
Jun 17, 2013 56.99 57.03 56.70 56.74 29,139 -0.16(-0.28%)
Jun 14, 2013 57.12 57.21 56.90 56.90 23,892 -0.06(-0.11%)
Jun 13, 2013 56.73 56.99 56.45 56.96 127,225 +0.40(+0.71%)
Jun 12, 2013 56.88 57.01 56.52 56.56 158,228 -0.46(-0.81%)
Jun 11, 2013 56.66 57.03 56.60 57.02 178,632 -0.03(-0.05%)
Jun 10, 2013 57.32 57.45 56.99 57.05 125,062 -0.40(-0.70%)
Jun 07, 2013 57.59 57.71 57.42 57.45 165,535 -0.38(-0.66%)
Jun 06, 2013 57.62 57.95 57.57 57.83 46,594 -0.07(-0.12%)
Jun 05, 2013 57.94 57.97 57.85 57.90 31,997 +0.07(+0.12%)
Jun 04, 2013 57.84 58.02 57.79 57.83 129,481 -0.15(-0.26%)
Jun 03, 2013 57.75 58.14 57.72 57.98 120,643 -0.09(-0.15%)
May 31, 2013 58.18 58.18 57.75 58.07 72,793 +0.00(+0.00%)
May 30, 2013 58.35 58.40 57.99 58.07 66,103 -0.25(-0.43%)
May 29, 2013 58.39 58.46 58.19 58.32 77,339 -0.06(-0.10%)
May 28, 2013 58.85 58.91 58.38 58.38 36,249 -0.55(-0.93%)
May 24, 2013 58.90 58.97 58.86 58.93 42,764 +0.10(+0.17%)
May 23, 2013 58.99 58.99 58.67 58.83 214,689 -0.01(-0.02%)
May 22, 2013 59.45 59.56 58.80 58.84 79,416 -0.56(-0.94%)
May 21, 2013 59.20 59.43 59.11 59.40 58,159 +0.13(+0.22%)
May 20, 2013 59.34 59.35 59.18 59.27 105,303 -0.01(-0.02%)
May 17, 2013 59.46 59.50 59.28 59.28 515,576 -0.33(-0.55%)
May 16, 2013 59.38 59.70 59.36 59.61 56,703 +0.17(+0.29%)
May 15, 2013 59.48 59.52 59.30 59.44 106,632 -0.23(-0.39%)
May 13, 2013 59.77 59.80 59.67 59.67 29,170 -0.23(-0.38%)
May 10, 2013 60.01 60.01 59.74 59.90 41,186 -0.20(-0.33%)
May 09, 2013 60.13 60.19 60.07 60.10 31,430 +0.01(+0.02%)
May 08, 2013 60.10 60.17 60.06 60.09 56,375 -0.10(-0.17%)
May 07, 2013 60.14 60.25 60.14 60.19 115,896 -0.07(-0.12%)
May 06, 2013 60.31 60.31 60.17 60.26 22,657 +0.00(+0.00%)
May 03, 2013 60.56 60.78 60.26 60.26 47,651 -0.52(-0.86%)
May 02, 2013 60.72 60.78 60.67 60.78 61,804 -0.02(-0.03%)
May 01, 2013 60.89 60.91 60.74 60.80 142,688 -0.17(-0.28%)
Apr 30, 2013 61.07 61.11 60.88 60.97 88,113 -0.11(-0.18%)
Apr 29, 2013 61.26 61.26 61.06 61.08 41,749 -0.07(-0.11%)
Apr 26, 2013 61.09 61.16 60.97 61.15 45,550 +0.18(+0.30%)
Apr 25, 2013 60.98 61.03 60.97 60.97 24,454 +0.04(+0.07%)
Apr 24, 2013 60.79 60.93 60.79 60.93 60,055 +0.11(+0.18%)
Apr 23, 2013 60.88 61.03 60.79 60.82 72,993 +0.02(+0.03%)
Apr 22, 2013 60.77 60.85 60.74 60.80 35,408 +0.20(+0.33%)
Apr 19, 2013 60.49 60.67 60.49 60.60 18,667 +0.20(+0.33%)
Apr 18, 2013 60.83 60.88 60.35 60.40 49,949 -0.38(-0.63%)
Apr 17, 2013 60.75 60.88 60.75 60.78 62,851 -0.04(-0.07%)
Apr 16, 2013 60.79 60.90 60.75 60.82 74,108 -0.14(-0.23%)
Apr 15, 2013 60.92 60.99 60.90 60.96 34,305 +0.06(+0.10%)
Apr 12, 2013 60.88 60.95 60.85 60.90 29,293 +0.21(+0.35%)
Apr 11, 2013 60.64 60.71 60.59 60.69 44,173 +0.21(+0.35%)
Apr 10, 2013 60.67 60.73 60.45 60.48 108,352 -0.37(-0.61%)
Apr 09, 2013 61.00 61.01 60.78 60.85 530,053 -0.08(-0.13%)
Apr 08, 2013 61.15 61.27 60.91 60.93 27,091 -0.26(-0.42%)
Apr 05, 2013 61.23 61.33 61.15 61.19 72,540 +0.30(+0.49%)
Apr 04, 2013 60.69 60.90 60.69 60.89 49,100 +0.35(+0.58%)
Apr 03, 2013 60.46 60.62 60.46 60.54 51,695 +0.14(+0.23%)
Apr 02, 2013 60.50 60.51 60.37 60.40 36,346 -0.11(-0.18%)
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.