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 (%)
Oct 30, 2009 51.21 51.40 51.15 51.38 55,191 +0.29(+0.56%)
Oct 29, 2009 50.94 51.09 50.82 51.09 29,528 -0.06(-0.11%)
Oct 28, 2009 51.15 51.21 51.01 51.15 45,068 +0.04(+0.08%)
Oct 27, 2009 50.78 51.11 50.77 51.11 74,382 +0.41(+0.81%)
Oct 26, 2009 50.72 50.83 50.59 50.70 21,744 -0.20(-0.39%)
Oct 23, 2009 50.94 50.97 50.83 50.90 25,988 -0.04(-0.08%)
Oct 22, 2009 51.00 51.04 50.89 50.94 34,546 -0.28(-0.55%)
Oct 21, 2009 51.34 51.34 51.12 51.22 39,799 -0.29(-0.56%)
Oct 20, 2009 51.52 51.55 51.43 51.51 45,945 +0.17(+0.33%)
Oct 19, 2009 51.07 51.40 50.98 51.34 96,321 +0.23(+0.45%)
Oct 16, 2009 50.97 51.11 50.91 51.11 23,538 +0.19(+0.37%)
Oct 15, 2009 50.78 50.97 50.72 50.92 30,304 +0.05(+0.10%)
Oct 14, 2009 50.90 50.99 50.79 50.87 34,154 -0.22(-0.43%)
Oct 13, 2009 50.88 51.09 50.87 51.09 20,364 +0.29(+0.57%)
Oct 12, 2009 50.69 50.82 50.53 50.80 117,556 +0.13(+0.25%)
Oct 09, 2009 50.77 50.87 50.51 50.67 53,328 -0.26(-0.51%)
Oct 08, 2009 51.07 51.09 50.80 50.93 47,999 +0.01(+0.02%)
Oct 07, 2009 50.79 51.01 50.79 50.92 48,124 +0.19(+0.38%)
Oct 06, 2009 50.81 50.82 50.70 50.73 20,914 -0.07(-0.14%)
Oct 05, 2009 50.82 50.82 50.62 50.80 20,761 +0.08(+0.16%)
Oct 02, 2009 50.92 50.95 50.69 50.72 59,156 -0.17(-0.33%)
Oct 01, 2009 50.80 50.94 50.75 50.89 41,564 +0.15(+0.29%)
Sep 30, 2009 50.59 50.75 50.59 50.74 25,023 +0.18(+0.36%)
Sep 29, 2009 50.48 50.62 50.42 50.56 50,563 -0.01(-0.02%)
Sep 28, 2009 50.51 50.60 50.45 50.57 41,224 +0.04(+0.08%)
Sep 25, 2009 50.40 50.54 50.35 50.53 35,127 +0.11(+0.22%)
Sep 24, 2009 50.49 50.49 50.29 50.42 40,582 -0.06(-0.12%)
Sep 23, 2009 50.25 50.48 50.18 50.48 54,290 +0.16(+0.31%)
Sep 22, 2009 50.20 50.38 50.20 50.32 28,086 +0.13(+0.26%)
Sep 21, 2009 50.31 50.34 50.08 50.19 49,711 -0.07(-0.14%)
Sep 18, 2009 50.31 50.45 50.20 50.26 49,473 -0.23(-0.46%)
Sep 17, 2009 50.30 50.49 50.25 50.49 61,455 +0.22(+0.44%)
Sep 16, 2009 50.41 50.46 50.13 50.27 72,775 -0.07(-0.14%)
Sep 15, 2009 50.25 50.41 50.21 50.34 33,087 +0.01(+0.02%)
Sep 14, 2009 50.31 50.52 50.28 50.33 32,748 -0.10(-0.20%)
Sep 11, 2009 50.40 50.62 50.39 50.43 79,163 +0.09(+0.18%)
Sep 10, 2009 50.30 50.40 50.21 50.34 38,330 +0.16(+0.32%)
Sep 09, 2009 50.06 50.18 49.97 50.18 48,200 +0.08(+0.16%)
Sep 08, 2009 50.15 50.33 50.05 50.10 23,759 +0.11(+0.22%)
Sep 04, 2009 50.01 50.15 49.91 49.99 93,047 +0.00(+0.00%)
Sep 03, 2009 49.84 50.07 49.77 49.99 28,324 +0.07(+0.14%)
Sep 02, 2009 49.70 49.94 49.67 49.92 61,512 +0.12(+0.24%)
Sep 01, 2009 49.65 49.86 49.54 49.80 27,192 -0.36(-0.72%)
Aug 31, 2009 50.28 50.28 50.09 50.16 32,819 -0.08(-0.15%)
Aug 28, 2009 50.06 50.35 50.06 50.24 24,871 -0.00(-0.01%)
Aug 27, 2009 50.38 50.50 50.12 50.24 46,750 -0.15(-0.30%)
Aug 26, 2009 50.27 50.39 50.13 50.39 42,173 +0.11(+0.22%)
Aug 25, 2009 50.23 50.28 50.04 50.28 20,880 -0.11(-0.22%)
Aug 24, 2009 50.03 50.41 50.03 50.39 59,317 +0.23(+0.46%)
Aug 21, 2009 50.36 50.46 50.13 50.16 57,871 -0.20(-0.40%)
Aug 20, 2009 50.24 50.50 50.10 50.36 41,069 +0.25(+0.50%)
Aug 19, 2009 50.00 50.16 49.92 50.11 39,146 +0.21(+0.42%)
Aug 18, 2009 49.84 49.93 49.67 49.90 58,828 +0.20(+0.40%)
Aug 17, 2009 49.70 49.83 49.62 49.70 40,108 +0.17(+0.34%)
Aug 14, 2009 49.69 49.83 49.48 49.53 74,023 -0.11(-0.22%)
Aug 13, 2009 49.46 49.69 49.37 49.64 60,211 +0.19(+0.38%)
Aug 12, 2009 49.65 49.66 49.28 49.45 41,131 -0.07(-0.14%)
Aug 11, 2009 49.63 49.63 49.42 49.52 39,631 +0.08(+0.16%)
Aug 10, 2009 49.37 49.56 49.29 49.44 39,746 +0.14(+0.28%)
Aug 07, 2009 49.11 49.30 49.05 49.30 53,008 +0.09(+0.18%)
Aug 06, 2009 49.30 49.32 49.15 49.21 39,150 -0.10(-0.20%)
Aug 05, 2009 49.25 49.60 49.23 49.31 42,894 +0.10(+0.20%)
Aug 04, 2009 49.50 49.50 49.12 49.21 44,284 -0.21(-0.42%)
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.