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 (%)
Jul 31, 2009 49.78 49.88 49.58 49.74 49,566 +0.16(+0.32%)
Jul 30, 2009 49.29 49.59 49.19 49.58 62,665 +0.25(+0.51%)
Jul 29, 2009 49.34 49.49 49.11 49.33 110,759 +0.10(+0.20%)
Jul 28, 2009 49.40 49.46 49.06 49.23 151,095 -0.12(-0.24%)
Jul 27, 2009 49.20 49.36 49.15 49.35 56,903 -0.10(-0.20%)
Jul 24, 2009 49.39 49.45 49.28 49.45 58,867 -0.00(-0.00%)
Jul 23, 2009 49.55 49.69 49.31 49.45 53,298 -0.15(-0.30%)
Jul 22, 2009 49.70 49.70 49.46 49.60 36,779 -0.05(-0.10%)
Jul 21, 2009 49.50 49.85 49.50 49.65 66,705 -0.05(-0.10%)
Jul 20, 2009 49.36 49.78 49.32 49.70 31,673 +0.29(+0.59%)
Jul 17, 2009 49.30 49.44 49.22 49.41 48,176 +0.00(+0.00%)
Jul 16, 2009 49.38 49.50 49.23 49.41 30,476 +0.31(+0.63%)
Jul 15, 2009 49.25 49.33 49.10 49.10 41,189 -0.12(-0.24%)
Jul 14, 2009 49.26 49.33 49.17 49.22 15,037 -0.07(-0.14%)
Jul 13, 2009 49.39 49.41 49.20 49.29 31,845 -0.22(-0.44%)
Jul 10, 2009 49.42 49.52 49.29 49.51 23,208 +0.26(+0.53%)
Jul 09, 2009 49.41 49.51 49.17 49.25 30,601 -0.34(-0.69%)
Jul 08, 2009 49.64 49.75 49.47 49.59 49,371 +0.08(+0.16%)
Jul 07, 2009 49.36 49.53 49.35 49.51 19,528 +0.11(+0.22%)
Jul 06, 2009 49.18 49.47 49.18 49.40 47,642 -0.14(-0.28%)
Jul 02, 2009 49.52 49.72 49.50 49.54 56,952 -0.15(-0.30%)
Jul 01, 2009 49.60 49.80 49.50 49.69 54,892 -0.04(-0.08%)
Jun 30, 2009 49.51 49.87 49.45 49.73 43,686 +0.26(+0.53%)
Jun 29, 2009 49.41 49.57 49.37 49.47 87,313 +0.05(+0.10%)
Jun 26, 2009 49.34 49.47 49.31 49.42 49,826 -0.08(-0.16%)
Jun 25, 2009 49.59 49.59 49.40 49.50 74,098 +0.34(+0.69%)
Jun 24, 2009 49.30 49.51 49.12 49.16 64,580 -0.28(-0.57%)
Jun 23, 2009 49.32 49.52 49.29 49.44 83,495 +0.26(+0.53%)
Jun 22, 2009 49.20 49.22 48.98 49.18 102,863 +0.08(+0.16%)
Jun 19, 2009 48.75 49.14 48.71 49.10 279,458 +0.33(+0.68%)
Jun 18, 2009 48.75 48.85 48.65 48.77 154,909 -0.15(-0.31%)
Jun 17, 2009 49.11 49.24 48.84 48.92 104,662 -0.34(-0.69%)
Jun 16, 2009 49.06 49.26 48.99 49.26 57,848 +0.13(+0.26%)
Jun 15, 2009 49.28 49.32 49.05 49.13 92,879 +0.03(+0.06%)
Jun 12, 2009 49.09 49.31 49.03 49.10 114,461 +0.00(+0.00%)
Jun 11, 2009 48.89 49.38 48.87 49.10 141,154 -0.03(-0.06%)
Jun 10, 2009 48.97 49.26 48.90 49.13 61,572 +0.03(+0.06%)
Jun 09, 2009 48.94 49.15 48.89 49.10 92,970 +0.34(+0.70%)
Jun 08, 2009 48.92 49.02 48.75 48.76 122,653 -0.22(-0.45%)
Jun 05, 2009 49.01 49.18 48.89 48.98 123,738 -0.23(-0.47%)
Jun 04, 2009 49.42 49.49 49.09 49.21 76,048 -0.49(-0.99%)
Jun 03, 2009 49.85 49.90 49.58 49.70 65,494 -0.02(-0.04%)
Jun 02, 2009 49.60 49.73 49.40 49.72 142,921 +0.47(+0.95%)
Jun 01, 2009 49.33 49.56 49.20 49.25 68,197 -0.54(-1.08%)
May 29, 2009 48.93 49.80 48.93 49.79 36,877 +0.74(+1.51%)
May 28, 2009 49.40 49.40 48.69 49.05 66,753 -0.05(-0.10%)
May 27, 2009 49.36 49.47 49.00 49.10 70,141 -0.15(-0.30%)
May 26, 2009 49.30 49.49 49.24 49.25 65,175 -0.13(-0.26%)
May 22, 2009 49.24 49.48 49.19 49.38 86,504 +0.08(+0.16%)
May 21, 2009 49.97 49.97 49.27 49.30 81,658 -0.57(-1.14%)
May 20, 2009 49.67 49.91 49.57 49.87 57,895 +0.30(+0.61%)
May 19, 2009 49.59 49.59 49.37 49.57 60,411 +0.21(+0.43%)
May 18, 2009 49.60 49.60 49.35 49.36 77,167 -0.15(-0.30%)
May 15, 2009 49.11 49.55 49.11 49.51 48,469 +0.18(+0.36%)
May 14, 2009 49.18 49.37 49.10 49.33 41,822 +0.23(+0.47%)
May 13, 2009 49.28 49.29 49.00 49.10 73,421 +0.08(+0.16%)
May 12, 2009 49.00 49.10 48.94 49.02 42,692 +0.00(+0.00%)
May 11, 2009 48.79 49.02 48.73 49.02 34,408 +0.37(+0.76%)
May 08, 2009 48.74 48.74 48.49 48.65 96,577 -0.01(-0.02%)
May 07, 2009 48.63 48.83 48.57 48.66 31,961 +0.01(+0.02%)
May 06, 2009 48.60 48.79 48.52 48.65 35,029 +0.43(+0.89%)
May 05, 2009 48.57 48.57 48.19 48.22 142,109 -0.23(-0.47%)
May 04, 2009 48.45 48.52 48.42 48.45 24,852 +0.08(+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.