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, 2011 58.18 58.22 57.98 57.99 28,791 -0.17(-0.29%)
Nov 29, 2011 58.08 58.37 57.99 58.16 30,976 -0.01(-0.02%)
Nov 28, 2011 57.88 58.24 57.85 58.17 88,131 +0.15(+0.26%)
Nov 25, 2011 58.02 58.08 57.96 58.02 21,428 -0.21(-0.36%)
Nov 23, 2011 57.92 58.25 57.89 58.23 114,747 +0.34(+0.59%)
Nov 22, 2011 57.77 57.93 57.68 57.89 121,594 +0.01(+0.02%)
Nov 21, 2011 58.13 58.19 57.85 57.88 565,680 -0.09(-0.16%)
Nov 18, 2011 57.85 58.02 57.79 57.97 603,954 +0.15(+0.26%)
Nov 17, 2011 57.69 57.84 57.56 57.82 77,139 -0.05(-0.09%)
Nov 16, 2011 57.88 57.93 57.78 57.87 34,678 -0.11(-0.19%)
Nov 15, 2011 58.19 58.26 57.87 57.98 70,139 -0.27(-0.46%)
Nov 14, 2011 58.16 58.27 58.15 58.25 96,008 +0.18(+0.31%)
Nov 11, 2011 58.11 58.29 57.98 58.07 38,077 -0.19(-0.33%)
Nov 10, 2011 58.10 58.29 57.99 58.26 48,903 +0.01(+0.02%)
Nov 09, 2011 58.52 58.59 58.20 58.25 56,825 +0.05(+0.09%)
Nov 08, 2011 58.50 58.62 58.15 58.20 65,031 -0.38(-0.65%)
Nov 07, 2011 58.39 58.81 58.35 58.58 38,985 +0.23(+0.39%)
Nov 04, 2011 58.19 58.39 58.05 58.35 90,420 +0.29(+0.50%)
Nov 03, 2011 58.15 58.34 58.00 58.06 117,062 -0.33(-0.56%)
Nov 02, 2011 58.08 58.41 58.01 58.39 63,315 +0.10(+0.17%)
Nov 01, 2011 58.19 58.30 58.00 58.29 77,619 +0.44(+0.76%)
Oct 31, 2011 57.66 57.86 57.60 57.85 71,804 +0.60(+1.05%)
Oct 28, 2011 57.28 57.29 57.09 57.25 64,037 +0.22(+0.39%)
Oct 27, 2011 57.18 57.41 56.96 57.03 55,755 -0.38(-0.66%)
Oct 26, 2011 57.38 57.58 57.38 57.41 51,532 -0.13(-0.23%)
Oct 25, 2011 56.92 57.55 56.92 57.54 88,553 +0.60(+1.06%)
Oct 24, 2011 57.04 57.04 56.89 56.94 32,705 +0.11(+0.19%)
Oct 21, 2011 56.95 57.07 56.81 56.83 54,827 -0.11(-0.19%)
Oct 20, 2011 56.76 57.08 56.70 56.94 26,000 +0.05(+0.09%)
Oct 19, 2011 56.76 56.96 56.70 56.89 23,234 +0.05(+0.09%)
Oct 18, 2011 56.87 56.95 56.69 56.84 28,507 +0.16(+0.28%)
Oct 17, 2011 56.49 56.74 56.49 56.68 17,114 +0.27(+0.48%)
Oct 14, 2011 56.39 56.54 56.25 56.41 37,110 -0.19(-0.34%)
Oct 13, 2011 56.73 56.82 56.53 56.60 74,379 +0.06(+0.11%)
Oct 12, 2011 56.59 56.64 56.34 56.54 32,560 -0.22(-0.39%)
Oct 11, 2011 56.96 56.96 56.69 56.76 121,674 +0.03(+0.05%)
Oct 10, 2011 56.96 56.96 56.44 56.73 112,050 -0.29(-0.51%)
Oct 07, 2011 57.03 57.18 56.88 57.02 84,066 -0.12(-0.21%)
Oct 06, 2011 57.21 57.33 57.14 57.14 66,153 -0.13(-0.23%)
Oct 05, 2011 57.48 57.48 57.12 57.27 82,130 -0.06(-0.10%)
Oct 04, 2011 57.50 57.64 57.33 57.33 89,555 +0.00(+0.00%)
Oct 03, 2011 56.96 57.36 56.89 57.33 42,433 +0.53(+0.93%)
Sep 30, 2011 57.08 57.11 56.76 56.80 162,502 -0.05(-0.09%)
Sep 29, 2011 57.05 57.06 56.84 56.85 58,357 -0.13(-0.23%)
Sep 28, 2011 56.84 57.05 56.82 56.98 36,023 -0.01(-0.02%)
Sep 27, 2011 56.73 57.01 56.69 56.99 123,752 +0.03(+0.05%)
Sep 26, 2011 57.09 57.20 56.88 56.96 58,187 -0.28(-0.49%)
Sep 23, 2011 57.52 57.56 57.10 57.24 61,650 -0.39(-0.67%)
Sep 22, 2011 57.81 57.85 57.52 57.63 57,621 -0.06(-0.11%)
Sep 21, 2011 57.64 57.90 57.55 57.69 109,578 +0.12(+0.21%)
Sep 20, 2011 57.40 57.57 57.24 57.57 112,458 +0.20(+0.35%)
Sep 19, 2011 57.54 57.57 57.37 57.37 42,106 +0.14(+0.24%)
Sep 16, 2011 57.00 57.29 56.98 57.23 48,902 +0.12(+0.21%)
Sep 15, 2011 57.14 57.26 57.10 57.11 16,255 -0.15(-0.27%)
Sep 14, 2011 57.22 57.27 57.12 57.26 43,030 -0.05(-0.09%)
Sep 13, 2011 57.58 57.59 57.29 57.31 187,064 -0.30(-0.52%)
Sep 12, 2011 57.73 57.81 57.58 57.61 38,904 -0.12(-0.21%)
Sep 09, 2011 57.73 57.88 57.63 57.73 74,520 +0.03(+0.05%)
Sep 08, 2011 57.41 57.71 57.33 57.70 28,487 +0.36(+0.63%)
Sep 07, 2011 57.31 57.51 57.24 57.34 33,668 -0.20(-0.35%)
Sep 06, 2011 58.07 58.07 57.42 57.54 26,250 -0.22(-0.38%)
Sep 02, 2011 57.79 57.84 57.56 57.76 80,572 +0.47(+0.82%)
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.