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 (%)
Nov 30, 2017 56.45 56.51 56.30 56.43 60,645 -0.05(-0.09%)
Nov 29, 2017 56.50 56.51 56.44 56.48 23,246 -0.18(-0.32%)
Nov 28, 2017 56.63 56.72 56.60 56.66 35,785 +0.01(+0.02%)
Nov 27, 2017 56.65 56.71 56.61 56.65 59,947 +0.03(+0.05%)
Nov 24, 2017 56.71 56.71 56.62 56.62 7,262 -0.10(-0.18%)
Nov 22, 2017 56.58 56.74 56.58 56.72 25,675 +0.17(+0.30%)
Nov 21, 2017 56.64 56.65 56.46 56.55 31,092 -0.01(-0.02%)
Nov 20, 2017 56.53 56.61 56.52 56.56 36,475 -0.07(-0.12%)
Nov 17, 2017 56.63 56.65 56.53 56.63 50,032 +0.10(+0.18%)
Nov 16, 2017 56.56 56.63 56.53 56.53 36,946 -0.15(-0.26%)
Nov 15, 2017 56.65 56.70 56.52 56.68 35,263 +0.19(+0.34%)
Nov 14, 2017 56.41 56.49 56.40 56.49 29,074 +0.08(+0.14%)
Nov 13, 2017 56.53 56.53 56.40 56.41 27,595 +0.02(+0.04%)
Nov 10, 2017 56.45 56.48 56.37 56.39 36,283 -0.27(-0.48%)
Nov 09, 2017 56.65 56.74 56.61 56.66 39,369 -0.03(-0.05%)
Nov 08, 2017 56.74 56.77 56.65 56.69 55,749 -0.03(-0.05%)
Nov 07, 2017 56.67 56.75 56.61 56.72 48,770 +0.09(+0.16%)
Nov 06, 2017 56.58 56.65 56.52 56.63 32,720 +0.12(+0.21%)
Nov 03, 2017 56.51 56.52 56.41 56.51 29,762 +0.01(+0.02%)
Nov 02, 2017 56.45 56.55 56.43 56.50 31,342 +0.09(+0.16%)
Nov 01, 2017 56.33 56.47 56.32 56.41 634,716 -0.11(-0.19%)
Oct 31, 2017 56.54 56.55 56.48 56.52 24,191 +0.01(+0.02%)
Oct 30, 2017 56.51 56.38 56.51 27,324 +0.18(+0.32%)
Oct 27, 2017 56.27 56.35 56.18 56.33 86,959 +0.19(+0.34%)
Oct 26, 2017 56.24 56.25 56.11 56.14 34,998 -0.06(-0.11%)
Oct 25, 2017 56.11 56.21 56.07 56.20 50,306 -0.04(-0.07%)
Oct 24, 2017 56.30 56.30 56.20 56.24 44,432 -0.12(-0.21%)
Oct 23, 2017 56.34 56.43 56.33 56.36 74,487 +0.04(+0.07%)
Oct 20, 2017 56.30 56.37 56.25 56.32 40,191 -0.15(-0.27%)
Oct 19, 2017 56.46 56.55 56.40 56.47 47,964 +0.06(+0.11%)
Oct 18, 2017 56.41 56.44 56.34 56.41 87,876 -0.08(-0.14%)
Oct 17, 2017 56.41 56.50 56.39 56.49 32,652 -0.07(-0.12%)
Oct 16, 2017 56.61 56.67 56.48 56.56 20,309 -0.12(-0.21%)
Oct 13, 2017 56.66 56.69 56.55 56.68 17,835 +0.06(+0.11%)
Oct 12, 2017 56.53 56.63 56.48 56.62 40,977 +0.10(+0.18%)
Oct 11, 2017 56.50 56.55 56.45 56.52 16,973 +0.10(+0.18%)
Oct 10, 2017 56.12 56.54 56.12 56.42 195,646 +0.06(+0.11%)
Oct 09, 2017 56.35 56.36 56.27 56.36 9,580 +0.06(+0.11%)
Oct 06, 2017 56.20 56.38 56.14 56.30 34,617 -0.08(-0.14%)
Oct 05, 2017 56.42 56.42 56.34 56.38 30,300 -0.07(-0.12%)
Oct 04, 2017 56.42 56.45 56.33 56.45 21,045 +0.06(+0.11%)
Oct 03, 2017 56.25 56.40 56.25 56.39 15,955 +0.12(+0.22%)
Oct 02, 2017 56.42 56.42 56.26 56.27 21,533 -0.12(-0.20%)
Sep 29, 2017 56.57 56.57 56.35 56.38 149,395 -0.16(-0.28%)
Sep 28, 2017 56.49 56.55 56.47 56.54 13,191 -0.01(-0.02%)
Sep 27, 2017 56.60 56.60 56.50 56.55 17,467 -0.20(-0.35%)
Sep 26, 2017 56.73 56.78 56.66 56.75 19,124 -0.05(-0.09%)
Sep 25, 2017 56.68 56.87 56.68 56.80 24,497 +0.14(+0.25%)
Sep 22, 2017 56.62 56.67 56.57 56.66 37,250 +0.15(+0.27%)
Sep 21, 2017 56.58 56.65 56.48 56.51 23,345 -0.11(-0.19%)
Sep 20, 2017 56.74 56.79 56.48 56.62 17,968 -0.16(-0.28%)
Sep 19, 2017 56.89 56.89 56.74 56.78 15,535 -0.10(-0.18%)
Sep 18, 2017 56.86 56.91 56.80 56.88 55,211 -0.02(-0.04%)
Sep 15, 2017 56.91 56.92 56.83 56.90 15,504 -0.01(-0.02%)
Sep 14, 2017 56.91 56.94 56.86 56.91 21,140 +0.07(+0.12%)
Sep 13, 2017 56.91 56.91 56.81 56.84 11,237 -0.07(-0.12%)
Sep 12, 2017 56.99 56.99 56.89 56.91 22,825 -0.12(-0.21%)
Sep 11, 2017 57.06 57.11 57.01 57.03 15,797 -0.21(-0.37%)
Sep 08, 2017 57.18 57.26 57.16 57.24 11,224 +0.00(+0.00%)
Sep 07, 2017 57.02 57.24 57.02 57.24 30,519 +0.28(+0.49%)
Sep 06, 2017 57.06 57.12 56.93 56.96 19,218 -0.17(-0.30%)
Sep 05, 2017 56.82 57.13 56.82 57.13 136,196 +0.43(+0.76%)
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.