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, 2012 60.88 60.88 60.59 60.72 90,476 -0.25(-0.41%)
Dec 28, 2012 61.06 61.10 60.92 60.97 28,444 -0.02(-0.03%)
Dec 27, 2012 60.95 61.13 60.89 60.99 44,777 -0.03(-0.05%)
Dec 26, 2012 60.87 61.03 60.87 61.02 45,413 +0.15(+0.25%)
Dec 24, 2012 61.10 61.10 60.86 60.87 26,684 -0.11(-0.18%)
Dec 21, 2012 60.96 61.02 60.91 60.98 52,343 +0.19(+0.31%)
Dec 20, 2012 60.79 60.93 60.77 60.79 48,816 +0.05(+0.08%)
Dec 19, 2012 60.72 60.88 60.70 60.74 91,552 +0.09(+0.15%)
Dec 18, 2012 60.77 60.85 60.58 60.65 99,673 -0.18(-0.30%)
Dec 17, 2012 61.10 61.14 60.83 60.83 68,132 -0.36(-0.58%)
Dec 14, 2012 61.01 61.19 61.01 61.19 34,533 +0.07(+0.11%)
Dec 13, 2012 61.12 61.18 60.99 61.12 47,556 -0.16(-0.26%)
Dec 12, 2012 61.51 61.60 61.26 61.28 65,326 -0.21(-0.34%)
Dec 11, 2012 61.55 61.55 61.43 61.49 63,143 -0.13(-0.21%)
Dec 10, 2012 61.66 61.66 61.55 61.62 53,885 +0.07(+0.11%)
Dec 07, 2012 61.55 61.63 61.50 61.55 27,396 -0.08(-0.13%)
Dec 06, 2012 61.64 61.70 61.60 61.63 30,425 +0.12(+0.20%)
Dec 05, 2012 61.42 61.55 61.42 61.51 33,386 +0.12(+0.20%)
Dec 04, 2012 61.33 61.41 61.30 61.39 68,714 -0.02(-0.03%)
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%)
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.