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, 2010 52.88 53.13 52.87 53.12 21,792 +0.37(+0.70%)
Dec 30, 2010 52.84 52.86 52.64 52.75 38,866 -0.14(-0.26%)
Dec 29, 2010 52.57 52.93 52.48 52.89 35,337 +0.33(+0.63%)
Dec 28, 2010 52.97 52.97 52.54 52.56 71,199 -0.44(-0.83%)
Dec 27, 2010 52.86 53.03 52.77 53.00 23,931 +0.06(+0.12%)
Dec 23, 2010 53.05 53.06 52.90 52.94 25,281 -0.16(-0.31%)
Dec 22, 2010 53.15 53.15 52.98 53.10 20,620 -0.00(-0.01%)
Dec 21, 2010 53.08 53.13 52.94 53.10 38,443 +0.11(+0.21%)
Dec 20, 2010 53.16 53.24 52.94 52.99 55,017 -0.10(-0.19%)
Dec 17, 2010 52.76 53.14 52.76 53.09 48,796 +0.41(+0.78%)
Dec 16, 2010 52.44 52.69 52.39 52.68 54,958 +0.26(+0.50%)
Dec 15, 2010 52.47 52.60 52.39 52.42 39,201 +0.16(+0.30%)
Dec 14, 2010 52.65 52.65 52.15 52.27 75,496 -0.48(-0.90%)
Dec 13, 2010 52.46 52.87 52.42 52.74 34,662 +0.25(+0.47%)
Dec 10, 2010 52.59 52.67 52.46 52.49 35,053 -0.28(-0.53%)
Dec 09, 2010 52.84 52.89 52.62 52.77 91,789 -0.13(-0.25%)
Dec 08, 2010 53.11 53.13 52.70 52.90 275,932 -0.45(-0.84%)
Dec 07, 2010 53.64 53.71 53.23 53.35 74,597 -0.55(-1.02%)
Dec 06, 2010 53.83 53.91 53.75 53.90 47,745 +0.30(+0.56%)
Dec 03, 2010 53.78 53.78 53.53 53.60 40,696 -0.02(-0.04%)
Dec 02, 2010 53.59 53.78 53.56 53.62 66,484 -0.03(-0.05%)
Dec 01, 2010 53.88 53.88 53.64 53.65 38,798 -0.41(-0.76%)
Nov 30, 2010 54.35 54.38 54.06 54.06 21,853 -0.10(-0.18%)
Nov 29, 2010 54.27 54.34 54.14 54.16 30,476 +0.05(+0.09%)
Nov 26, 2010 54.09 54.17 54.02 54.11 10,159 +0.15(+0.28%)
Nov 24, 2010 54.16 53.96 53.96 53.96 52,765 -0.36(-0.66%)
Nov 23, 2010 54.51 54.55 54.26 54.32 55,017 +0.03(+0.06%)
Nov 22, 2010 54.24 54.32 54.12 54.29 35,025 +0.21(+0.39%)
Nov 19, 2010 53.82 54.08 53.82 54.08 94,777 +0.27(+0.50%)
Nov 18, 2010 53.80 53.87 53.66 53.81 34,009 -0.03(-0.06%)
Nov 17, 2010 53.79 53.95 53.75 53.84 39,206 +0.11(+0.20%)
Nov 16, 2010 53.77 53.85 53.47 53.73 153,693 +0.10(+0.19%)
Nov 15, 2010 54.21 54.21 53.62 53.63 75,725 -0.71(-1.31%)
Nov 12, 2010 54.79 54.85 54.34 54.34 44,900 -0.52(-0.95%)
Nov 11, 2010 54.87 54.97 54.82 54.86 24,489 +0.01(+0.02%)
Nov 10, 2010 54.80 54.85 54.00 54.85 50,618 +0.14(+0.25%)
Nov 09, 2010 55.22 55.23 54.71 54.71 41,969 -0.49(-0.89%)
Nov 08, 2010 55.17 55.30 55.10 55.20 26,273 +0.02(+0.03%)
Nov 05, 2010 55.16 55.29 55.07 55.18 44,395 -0.16(-0.28%)
Nov 04, 2010 55.49 55.62 55.25 55.34 16,712 +0.14(+0.25%)
Nov 03, 2010 55.45 55.56 55.09 55.20 51,819 -0.08(-0.14%)
Nov 02, 2010 55.24 55.40 55.22 55.28 42,267 +0.14(+0.25%)
Nov 01, 2010 55.27 55.32 55.01 55.14 42,838 -0.01(-0.02%)
Oct 29, 2010 55.05 55.22 55.04 55.15 36,173 +0.21(+0.38%)
Oct 28, 2010 54.99 55.00 54.83 54.94 24,613 +0.16(+0.29%)
Oct 27, 2010 54.97 54.97 54.76 54.78 17,235 -0.69(-1.24%)
Oct 25, 2010 55.40 55.51 55.38 55.47 41,760 +0.21(+0.38%)
Oct 22, 2010 55.19 55.30 55.12 55.26 71,779 +0.03(+0.05%)
Oct 21, 2010 55.23 55.32 55.20 55.23 27,774 +0.06(+0.11%)
Oct 20, 2010 55.15 55.29 55.13 55.17 161,216 -0.09(-0.16%)
Oct 19, 2010 54.98 55.35 54.92 55.26 29,881 +0.13(+0.24%)
Oct 18, 2010 55.17 55.23 55.09 55.13 59,557 +0.11(+0.20%)
Oct 15, 2010 55.37 55.37 55.01 55.02 70,065 -0.44(-0.79%)
Oct 14, 2010 55.34 55.61 55.34 55.46 45,730 +0.18(+0.33%)
Oct 13, 2010 54.96 55.28 54.93 55.28 23,679 +0.36(+0.66%)
Oct 12, 2010 55.04 55.16 54.89 54.92 20,270 -0.21(-0.38%)
Oct 11, 2010 55.17 55.19 55.09 55.13 39,316 +0.08(+0.15%)
Oct 08, 2010 55.05 55.11 54.90 55.05 17,196 +0.27(+0.49%)
Oct 07, 2010 54.94 54.95 54.68 54.78 75,789 -0.09(-0.17%)
Oct 06, 2010 54.89 55.27 54.84 54.87 27,076 +0.50(+0.92%)
Oct 05, 2010 54.08 54.39 54.08 54.37 32,730 +0.30(+0.55%)
Oct 04, 2010 53.93 54.08 53.93 54.07 14,712 +0.12(+0.22%)
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.