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 (%)
Dec 31, 2009 51.18 51.18 51.18 51.18 56,200 -0.13(-0.25%)
Dec 30, 2009 51.25 51.36 51.21 51.31 152,486 +0.05(+0.10%)
Dec 29, 2009 51.08 51.28 51.08 51.26 41,604 +0.16(+0.31%)
Dec 28, 2009 51.12 51.20 51.06 51.10 54,761 -0.03(-0.06%)
Dec 24, 2009 51.27 51.29 51.13 51.13 14,334 -0.16(-0.31%)
Dec 23, 2009 51.44 51.48 51.27 51.29 31,550 -0.09(-0.17%)
Dec 22, 2009 51.43 51.50 51.31 51.38 68,987 -0.14(-0.27%)
Dec 21, 2009 51.62 51.66 51.50 51.52 28,571 -0.29(-0.56%)
Dec 18, 2009 51.84 51.91 51.73 51.81 53,990 -0.07(-0.14%)
Dec 17, 2009 51.75 51.92 51.75 51.88 42,010 +0.23(+0.44%)
Dec 16, 2009 51.66 51.83 51.59 51.66 79,421 +0.05(+0.09%)
Dec 15, 2009 51.53 51.65 51.50 51.61 207,113 +0.06(+0.12%)
Dec 14, 2009 51.53 51.55 51.49 51.55 19,190 +0.21(+0.41%)
Dec 11, 2009 51.34 51.39 51.16 51.34 65,552 -0.04(-0.08%)
Dec 10, 2009 51.36 51.47 51.18 51.38 152,173 -0.11(-0.21%)
Dec 09, 2009 51.80 51.92 51.47 51.49 41,679 -0.26(-0.50%)
Dec 08, 2009 51.94 51.95 51.74 51.75 22,702 -0.07(-0.14%)
Dec 07, 2009 51.72 51.83 51.68 51.82 30,371 +0.11(+0.21%)
Dec 04, 2009 51.88 51.92 51.67 51.71 44,122 -0.42(-0.81%)
Dec 03, 2009 52.15 52.17 52.04 52.13 102,528 -0.21(-0.40%)
Dec 02, 2009 52.32 52.48 52.26 52.34 70,198 -0.03(-0.06%)
Dec 01, 2009 52.40 52.49 52.33 52.37 52,164 -0.22(-0.42%)
Nov 30, 2009 52.37 52.59 52.36 52.59 39,034 +0.11(+0.21%)
Nov 27, 2009 52.26 52.50 52.26 52.48 12,237 +0.02(+0.04%)
Nov 25, 2009 52.22 52.46 52.18 52.46 44,359 +0.21(+0.40%)
Nov 24, 2009 52.19 52.29 52.09 52.25 71,754 +0.10(+0.19%)
Nov 23, 2009 52.02 52.18 52.00 52.15 30,238 +0.03(+0.06%)
Nov 20, 2009 52.10 52.16 52.00 52.12 22,106 -0.02(-0.04%)
Nov 19, 2009 52.15 52.24 52.08 52.14 47,464 +0.02(+0.04%)
Nov 18, 2009 52.17 52.35 52.02 52.12 28,302 -0.03(-0.06%)
Nov 17, 2009 51.92 52.16 51.87 52.15 64,067 +0.12(+0.23%)
Nov 16, 2009 51.70 52.08 51.70 52.03 78,433 +0.37(+0.72%)
Nov 13, 2009 51.56 51.66 51.33 51.66 28,094 +0.10(+0.20%)
Nov 12, 2009 51.61 51.61 51.25 51.56 28,418 -0.29(-0.56%)
Nov 11, 2009 51.57 51.90 51.53 51.85 56,699 +0.25(+0.48%)
Nov 10, 2009 51.82 51.89 51.52 51.60 101,135 -0.16(-0.31%)
Nov 09, 2009 51.57 51.77 51.57 51.76 38,979 +0.26(+0.50%)
Nov 06, 2009 51.33 51.50 51.25 51.50 45,454 +0.11(+0.21%)
Nov 05, 2009 51.24 51.39 51.24 51.39 17,997 +0.11(+0.21%)
Nov 04, 2009 51.13 51.28 51.11 51.28 16,894 +0.11(+0.21%)
Nov 03, 2009 51.26 51.28 51.07 51.17 15,844 -0.10(-0.20%)
Nov 02, 2009 51.16 51.35 51.09 51.27 154,096 -0.11(-0.21%)
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%)
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.