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, 2012 61.30 61.46 61.28 61.41 17,740 +0.12(+0.20%)
Nov 29, 2012 61.19 61.30 61.12 61.29 32,006 +0.18(+0.29%)
Nov 28, 2012 61.14 61.19 61.10 61.11 25,189 +0.05(+0.08%)
Nov 27, 2012 61.00 61.08 60.96 61.06 43,839 +0.12(+0.20%)
Nov 26, 2012 60.98 61.11 60.94 60.94 124,260 +0.13(+0.21%)
Nov 23, 2012 60.85 60.88 60.81 60.81 24,182 -0.03(-0.05%)
Nov 21, 2012 60.87 60.93 60.83 60.84 27,316 -0.11(-0.18%)
Nov 20, 2012 61.07 61.13 60.95 60.95 67,305 -0.20(-0.33%)
Nov 19, 2012 61.24 61.24 61.15 61.15 130,037 -0.18(-0.29%)
Nov 16, 2012 61.25 61.41 61.24 61.33 62,236 +0.06(+0.10%)
Nov 15, 2012 61.26 61.36 61.22 61.27 40,572 -0.09(-0.15%)
Nov 14, 2012 61.22 61.39 61.21 61.36 93,549 -0.07(-0.11%)
Nov 13, 2012 61.46 61.46 61.34 61.43 36,202 -0.03(-0.05%)
Nov 12, 2012 61.40 61.48 61.34 61.46 131,078 +0.13(+0.21%)
Nov 09, 2012 61.49 61.49 61.29 61.33 24,379 -0.16(-0.26%)
Nov 08, 2012 61.26 61.54 61.17 61.49 38,662 +0.34(+0.56%)
Nov 07, 2012 61.23 61.28 61.12 61.15 30,816 +0.32(+0.53%)
Nov 06, 2012 60.95 61.01 60.80 60.83 31,704 -0.15(-0.25%)
Nov 05, 2012 60.97 61.03 60.90 60.98 138,541 +0.10(+0.16%)
Nov 02, 2012 60.80 60.96 60.80 60.88 47,128 -0.17(-0.28%)
Nov 01, 2012 61.02 61.07 60.93 61.05 121,310 -0.11(-0.18%)
Oct 31, 2012 60.96 61.20 60.96 61.16 69,357 +0.44(+0.72%)
Oct 26, 2012 60.54 60.72 60.72 60.72 35,300 +0.29(+0.48%)
Oct 25, 2012 60.35 60.50 60.31 60.43 62,252 -0.20(-0.33%)
Oct 24, 2012 60.70 60.74 60.62 60.63 41,960 -0.10(-0.16%)
Oct 23, 2012 60.71 60.81 60.68 60.73 70,441 +0.09(+0.15%)
Oct 19, 2012 60.48 60.78 60.48 60.64 51,569 +0.20(+0.33%)
Oct 18, 2012 60.42 60.53 60.33 60.44 56,426 +0.05(+0.08%)
Oct 17, 2012 60.55 60.59 60.37 60.39 23,596 -0.28(-0.46%)
Oct 16, 2012 60.88 60.89 60.65 60.67 41,396 -0.24(-0.39%)
Oct 15, 2012 61.05 61.08 60.91 60.91 277,599 -0.02(-0.03%)
Oct 12, 2012 60.97 61.07 60.90 60.93 119,070 -0.06(-0.10%)
Oct 11, 2012 60.93 61.06 60.91 60.99 27,263 -0.09(-0.15%)
Oct 10, 2012 61.07 61.08 60.93 61.08 59,816 -0.02(-0.03%)
Oct 09, 2012 61.17 61.22 61.07 61.10 47,158 -0.10(-0.17%)
Oct 08, 2012 61.20 61.26 61.16 61.20 43,439 +0.08(+0.13%)
Oct 05, 2012 61.22 61.24 61.07 61.12 158,477 -0.17(-0.28%)
Oct 04, 2012 61.23 61.38 61.18 61.29 34,433 +0.11(+0.18%)
Oct 03, 2012 61.15 61.29 61.12 61.18 73,537 +0.06(+0.10%)
Oct 02, 2012 60.79 61.13 60.73 61.12 51,393 +0.28(+0.46%)
Oct 01, 2012 60.66 60.87 60.65 60.84 212,535 +0.16(+0.26%)
Sep 28, 2012 60.91 60.94 60.68 60.68 86,186 -0.12(-0.20%)
Sep 27, 2012 60.47 60.97 60.47 60.80 36,446 -0.06(-0.10%)
Sep 26, 2012 60.81 60.90 60.75 60.86 58,839 +0.15(+0.25%)
Sep 25, 2012 60.69 60.72 60.58 60.71 64,282 +0.10(+0.16%)
Sep 24, 2012 60.72 60.77 60.57 60.61 41,213 -0.05(-0.08%)
Sep 21, 2012 60.49 60.66 60.49 60.66 32,862 +0.06(+0.10%)
Sep 20, 2012 60.91 61.02 60.52 60.60 95,126 -0.14(-0.23%)
Sep 19, 2012 60.74 60.82 60.68 60.74 66,320 +0.01(+0.02%)
Sep 18, 2012 60.70 60.83 60.67 60.73 115,510 -0.01(-0.02%)
Sep 17, 2012 60.79 60.98 60.66 60.74 57,890 -0.09(-0.15%)
Sep 14, 2012 61.08 61.08 60.35 60.83 252,719 +0.12(+0.20%)
Sep 13, 2012 60.27 60.73 60.00 60.71 200,026 +0.55(+0.91%)
Sep 12, 2012 60.26 60.32 60.10 60.16 18,905 -0.26(-0.43%)
Sep 11, 2012 60.45 60.52 60.36 60.42 37,877 -0.04(-0.07%)
Sep 10, 2012 60.52 60.60 60.40 60.46 118,211 +0.07(+0.12%)
Sep 07, 2012 60.56 60.62 60.36 60.39 37,029 +0.19(+0.32%)
Sep 06, 2012 60.33 60.33 60.15 60.20 70,940 -0.31(-0.51%)
Sep 05, 2012 60.44 60.53 60.42 60.51 124,921 +0.00(+0.00%)
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.