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, 2015 56.19 56.50 56.19 56.35 19,448 +0.19(+0.35%)
May 28, 2015 56.10 56.20 56.05 56.16 9,468 -0.01(-0.02%)
May 27, 2015 56.24 56.24 56.10 56.17 19,896 -0.09(-0.16%)
May 26, 2015 56.21 56.40 56.12 56.26 8,492 +0.07(+0.12%)
May 22, 2015 56.22 56.19 56.19 56.19 37,300 +0.06(+0.10%)
May 21, 2015 55.95 56.16 55.95 56.13 25,577 +0.24(+0.43%)
May 20, 2015 55.80 56.01 55.78 55.89 10,596 +0.14(+0.26%)
May 19, 2015 55.69 55.95 55.68 55.75 19,405 -0.24(-0.43%)
May 18, 2015 56.07 56.13 55.94 55.98 32,226 -0.33(-0.58%)
May 15, 2015 55.99 56.34 55.99 56.31 29,387 +0.38(+0.68%)
May 14, 2015 55.89 56.02 55.80 55.93 19,491 +0.14(+0.25%)
May 13, 2015 56.18 56.18 55.76 55.79 14,560 -0.16(-0.29%)
May 12, 2015 55.76 56.05 55.75 55.95 89,753 +0.08(+0.14%)
May 11, 2015 56.13 56.14 55.78 55.87 18,406 -0.53(-0.94%)
May 08, 2015 56.54 56.60 56.31 56.40 63,164 +0.12(+0.21%)
May 07, 2015 56.16 56.28 56.03 56.28 79,615 +0.28(+0.50%)
May 06, 2015 56.37 56.37 55.90 56.00 22,222 -0.46(-0.81%)
May 05, 2015 56.51 56.51 56.30 56.46 13,078 +0.02(+0.04%)
May 04, 2015 56.72 56.83 56.39 56.44 69,041 -0.25(-0.44%)
May 01, 2015 56.80 56.86 56.65 56.69 53,464 -0.34(-0.60%)
Apr 30, 2015 56.82 57.04 56.70 57.03 29,817 +0.20(+0.35%)
Apr 29, 2015 56.82 56.96 56.69 56.83 20,720 -0.19(-0.33%)
Apr 28, 2015 57.33 57.33 56.98 57.02 15,447 -0.35(-0.61%)
Apr 27, 2015 57.31 57.47 57.31 57.37 29,757 -0.01(-0.02%)
Apr 24, 2015 57.25 57.39 57.25 57.38 12,674 +0.27(+0.47%)
Apr 23, 2015 57.02 57.22 56.99 57.11 17,765 +0.18(+0.32%)
Apr 22, 2015 57.18 57.19 56.92 56.93 9,929 -0.35(-0.61%)
Apr 21, 2015 57.38 57.44 57.22 57.28 26,249 -0.16(-0.28%)
Apr 20, 2015 57.54 57.58 57.40 57.44 18,495 -0.16(-0.28%)
Apr 17, 2015 57.29 57.71 57.29 57.60 26,487 +0.37(+0.65%)
Apr 16, 2015 57.13 57.28 56.98 57.23 51,520 +0.06(+0.10%)
Apr 15, 2015 57.20 57.20 57.10 57.17 21,286 +0.17(+0.30%)
Apr 14, 2015 57.15 57.19 56.99 57.00 21,536 +0.10(+0.17%)
Apr 13, 2015 56.74 56.90 56.74 56.90 15,099 +0.09(+0.16%)
Apr 10, 2015 56.95 56.98 56.78 56.81 142,938 -0.09(-0.16%)
Apr 09, 2015 57.10 57.13 56.83 56.90 29,892 -0.20(-0.35%)
Apr 08, 2015 57.12 57.16 56.91 57.10 16,786 -0.18(-0.31%)
Apr 07, 2015 57.04 57.28 57.01 57.28 14,684 +0.16(+0.28%)
Apr 06, 2015 57.31 57.36 57.08 57.12 13,271 +0.22(+0.39%)
Apr 02, 2015 57.05 56.90 56.90 56.90 10,900 -0.30(-0.52%)
Apr 01, 2015 56.96 57.22 56.96 57.20 83,871 +0.50(+0.88%)
Mar 31, 2015 56.51 56.75 56.46 56.70 21,531 +0.13(+0.23%)
Mar 30, 2015 56.75 56.75 56.53 56.57 11,408 -0.15(-0.26%)
Mar 27, 2015 56.81 56.82 56.71 56.72 5,491 +0.01(+0.02%)
Mar 26, 2015 57.06 57.06 56.66 56.71 15,071 -0.30(-0.53%)
Mar 25, 2015 57.21 57.22 57.01 57.01 16,009 -0.12(-0.21%)
Mar 24, 2015 56.87 57.13 56.85 57.13 39,621 +0.34(+0.60%)
Mar 23, 2015 56.80 56.84 56.71 56.79 20,819 -0.05(-0.09%)
Mar 20, 2015 56.81 56.84 56.72 56.84 11,294 +0.17(+0.30%)
Mar 19, 2015 56.64 56.77 56.28 56.67 8,143 +0.03(+0.05%)
Mar 18, 2015 55.86 56.70 55.82 56.64 21,970 +0.90(+1.61%)
Mar 17, 2015 55.67 55.79 55.59 55.74 34,009 +0.09(+0.16%)
Mar 16, 2015 55.84 55.84 55.59 55.65 21,510 +0.05(+0.09%)
Mar 13, 2015 55.74 55.78 55.60 55.60 17,911 -0.25(-0.45%)
Mar 12, 2015 56.05 56.10 55.81 55.85 15,103 -0.09(-0.17%)
Mar 11, 2015 55.86 55.98 55.84 55.94 13,616 +0.07(+0.13%)
Mar 10, 2015 55.83 55.94 55.78 55.87 64,975 +0.10(+0.18%)
Mar 09, 2015 56.00 56.03 55.75 55.77 15,910 -0.13(-0.23%)
Mar 06, 2015 56.09 56.15 55.82 55.90 35,805 -0.63(-1.11%)
Mar 05, 2015 56.63 56.67 56.37 56.53 17,627 -0.10(-0.18%)
Mar 04, 2015 56.71 56.72 56.55 56.63 13,435 +0.11(+0.19%)
Mar 03, 2015 56.55 56.60 56.50 56.52 12,423 +0.08(+0.14%)
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.