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 30, 2014 57.42 57.42 57.30 57.36 11,038 +0.02(+0.03%)
Jun 27, 2014 57.42 57.43 57.26 57.34 10,383 +0.01(+0.02%)
Jun 26, 2014 57.27 57.41 57.27 57.33 6,378 +0.16(+0.28%)
Jun 25, 2014 57.24 57.28 57.16 57.17 7,073 -0.01(-0.02%)
Jun 24, 2014 57.01 57.18 56.96 57.18 6,666 +0.28(+0.50%)
Jun 23, 2014 57.06 57.06 56.88 56.90 17,140 -0.02(-0.04%)
Jun 20, 2014 56.71 56.94 56.71 56.92 6,381 +0.17(+0.30%)
Jun 19, 2014 56.95 56.95 56.73 56.75 8,487 -0.11(-0.19%)
Jun 18, 2014 56.68 56.86 56.58 56.86 53,998 +0.33(+0.58%)
Jun 17, 2014 56.66 56.66 56.50 56.53 9,556 -0.10(-0.18%)
Jun 16, 2014 56.57 56.64 56.52 56.63 8,570 +0.11(+0.19%)
Jun 13, 2014 56.38 56.59 56.38 56.52 26,050 -0.14(-0.25%)
Jun 12, 2014 56.55 56.72 56.47 56.66 7,236 +0.24(+0.42%)
Jun 11, 2014 56.49 56.53 56.39 56.43 79,718 +0.01(+0.01%)
Jun 10, 2014 56.45 56.45 56.38 56.42 422,369 -0.06(-0.11%)
Jun 06, 2014 56.66 56.68 56.46 56.48 14,556 -0.02(-0.04%)
Jun 05, 2014 56.38 56.59 56.38 56.50 23,023 +0.11(+0.20%)
Jun 04, 2014 56.47 56.47 56.31 56.39 8,446 -0.11(-0.19%)
Jun 03, 2014 56.73 56.74 56.50 56.50 9,079 -0.35(-0.62%)
Jun 02, 2014 57.05 57.08 56.80 56.85 16,699 -0.58(-1.01%)
May 30, 2014 57.53 57.53 57.42 57.43 18,623 -0.16(-0.28%)
May 29, 2014 57.69 57.84 57.58 57.59 16,748 +0.01(+0.02%)
May 28, 2014 57.41 57.63 57.41 57.58 28,760 +0.31(+0.54%)
May 27, 2014 57.26 57.29 57.13 57.27 14,871 +0.06(+0.10%)
May 23, 2014 57.14 57.21 57.21 57.21 20,800 +0.17(+0.31%)
May 22, 2014 56.96 57.07 56.91 57.04 11,539 +0.05(+0.08%)
May 21, 2014 56.97 57.01 56.92 56.99 26,981 -0.04(-0.08%)
May 20, 2014 56.94 57.10 56.94 57.03 14,907 +0.12(+0.22%)
May 19, 2014 57.21 57.22 56.91 56.91 19,097 -0.16(-0.28%)
May 16, 2014 57.16 57.25 57.07 57.07 59,975 -0.15(-0.26%)
May 15, 2014 57.16 57.27 57.14 57.22 8,334 +0.29(+0.51%)
May 14, 2014 56.75 56.97 56.75 56.93 13,257 +0.43(+0.76%)
May 13, 2014 56.50 56.51 56.46 56.50 7,186 +0.13(+0.22%)
May 12, 2014 56.48 56.50 56.32 56.37 37,426 -0.13(-0.24%)
May 09, 2014 56.54 56.60 56.48 56.51 22,880 -0.07(-0.13%)
May 08, 2014 56.57 56.67 56.53 56.58 22,438 +0.04(+0.07%)
May 07, 2014 56.45 56.57 56.45 56.54 15,730 +0.03(+0.05%)
May 06, 2014 56.54 56.56 56.46 56.51 18,063 +0.03(+0.05%)
May 05, 2014 56.69 56.69 56.48 56.48 17,350 -0.16(-0.28%)
May 02, 2014 56.35 56.67 56.30 56.64 14,139 +0.11(+0.19%)
May 01, 2014 56.31 56.60 56.31 56.53 146,846 +0.12(+0.21%)
Apr 30, 2014 56.18 56.41 56.18 56.41 10,203 +0.24(+0.43%)
Apr 29, 2014 56.13 56.20 56.07 56.17 36,096 -0.03(-0.05%)
Apr 28, 2014 56.35 56.38 56.20 56.20 10,055 -0.17(-0.30%)
Apr 25, 2014 56.44 56.53 56.37 56.37 14,266 -0.01(-0.02%)
Apr 24, 2014 56.26 56.38 56.26 56.38 8,690 +0.04(+0.06%)
Apr 23, 2014 56.29 56.36 56.27 56.34 12,057 +0.14(+0.26%)
Apr 22, 2014 56.09 56.20 56.07 56.20 18,404 +0.05(+0.09%)
Apr 21, 2014 56.23 56.32 56.12 56.15 14,236 +0.11(+0.19%)
Apr 17, 2014 56.17 56.04 56.04 56.04 12,200 -0.17(-0.30%)
Apr 16, 2014 56.11 56.28 56.11 56.21 89,653 +0.06(+0.11%)
Apr 15, 2014 56.13 56.25 56.04 56.15 8,069 +0.07(+0.12%)
Apr 14, 2014 56.08 56.13 56.00 56.08 5,790 -0.05(-0.09%)
Apr 11, 2014 56.15 56.17 56.07 56.13 17,121 +0.09(+0.17%)
Apr 10, 2014 55.81 56.09 55.81 56.04 21,939 +0.30(+0.53%)
Apr 09, 2014 55.64 55.74 55.61 55.74 90,032 +0.01(+0.02%)
Apr 08, 2014 55.67 55.77 55.61 55.73 20,302 +0.01(+0.02%)
Apr 07, 2014 55.74 55.80 55.67 55.72 13,068 +0.14(+0.25%)
Apr 04, 2014 55.44 55.63 55.44 55.58 15,644 +0.23(+0.42%)
Apr 03, 2014 55.34 55.41 55.34 55.35 9,464 +0.08(+0.15%)
Apr 02, 2014 55.29 55.35 55.27 55.27 12,209 -0.16(-0.30%)
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.