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 (%)
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%)
May 01, 2009 48.54 48.54 48.20 48.37 131,812 -0.17(-0.35%)
Apr 30, 2009 48.93 48.99 48.52 48.54 126,627 -0.41(-0.84%)
Apr 29, 2009 49.45 49.47 48.95 48.95 44,235 -0.29(-0.59%)
Apr 28, 2009 49.52 49.52 49.04 49.24 44,944 -0.07(-0.14%)
Apr 27, 2009 49.39 49.39 49.07 49.31 62,835 +0.07(+0.14%)
Apr 24, 2009 49.17 49.27 49.10 49.24 37,142 +0.06(+0.12%)
Apr 23, 2009 48.86 49.18 48.66 49.18 38,937 +0.37(+0.76%)
Apr 22, 2009 48.82 48.91 48.54 48.81 76,837 +0.16(+0.33%)
Apr 21, 2009 49.14 49.18 48.65 48.65 50,795 -0.30(-0.61%)
Apr 20, 2009 48.93 50.02 48.88 48.95 242,436 +0.05(+0.10%)
Apr 17, 2009 49.15 49.15 48.79 48.90 78,735 -0.37(-0.75%)
Apr 16, 2009 49.37 49.61 49.17 49.27 74,408 -0.27(-0.55%)
Apr 15, 2009 49.52 49.55 49.21 49.54 45,745 +0.09(+0.18%)
Apr 14, 2009 49.58 49.58 49.30 49.45 51,387 -0.04(-0.08%)
Apr 13, 2009 49.52 49.61 49.36 49.49 62,451 +0.19(+0.39%)
Apr 09, 2009 49.32 49.45 49.11 49.30 49,161 -0.09(-0.18%)
Apr 08, 2009 49.39 49.53 49.28 49.39 73,983 +0.14(+0.28%)
Apr 07, 2009 49.34 49.34 49.11 49.25 136,544 +0.04(+0.08%)
Apr 06, 2009 49.51 49.51 49.12 49.21 53,557 -0.02(-0.04%)
Apr 03, 2009 49.57 49.57 49.09 49.23 26,955 -0.37(-0.75%)
Apr 02, 2009 49.90 49.90 49.51 49.60 48,563 -0.37(-0.74%)
Apr 01, 2009 49.99 49.99 49.68 49.97 153,200 +0.20(+0.40%)
Mar 31, 2009 49.99 50.00 49.66 49.77 64,177 -0.20(-0.40%)
Mar 30, 2009 50.19 50.19 49.74 49.97 60,198 -0.13(-0.26%)
Mar 26, 2009 49.56 50.15 49.40 50.10 71,814 +0.63(+1.28%)
Mar 25, 2009 49.53 49.61 49.31 49.47 51,815 -0.12(-0.25%)
Mar 24, 2009 49.06 49.79 49.06 49.59 38,279 +0.12(+0.24%)
Mar 23, 2009 49.54 49.56 49.36 49.47 53,263 +0.08(+0.16%)
Mar 20, 2009 49.75 49.79 49.26 49.39 77,708 -0.22(-0.44%)
Mar 19, 2009 49.19 49.73 49.19 49.61 44,620 +0.51(+1.04%)
Mar 18, 2009 47.75 49.43 47.65 49.10 79,788 +1.58(+3.32%)
Mar 17, 2009 47.43 47.93 47.39 47.52 40,433 +0.00(+0.00%)
Mar 16, 2009 47.53 47.59 47.19 47.52 28,197 -0.07(-0.15%)
Mar 13, 2009 47.70 47.78 47.36 47.59 0 +0.02(+0.04%)
Mar 12, 2009 46.80 47.58 46.80 47.57 24,681 +0.70(+1.49%)
Mar 11, 2009 46.77 47.05 46.25 46.87 21,833 +0.31(+0.67%)
Mar 10, 2009 46.57 46.89 46.22 46.56 97,992 -0.29(-0.62%)
Mar 09, 2009 47.34 47.34 46.75 46.85 48,112 -0.27(-0.57%)
Mar 06, 2009 47.19 47.47 46.99 47.12 0 -0.28(-0.58%)
Mar 05, 2009 47.57 47.57 47.03 47.40 30,161 +0.38(+0.80%)
Mar 04, 2009 47.08 47.11 46.79 47.02 52,781 -0.16(-0.34%)
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.