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 (%)
Apr 30, 2012 59.51 59.61 59.47 59.50 59,866 -0.01(-0.01%)
Apr 27, 2012 59.52 59.58 59.42 59.51 58,426 -0.05(-0.09%)
Apr 26, 2012 59.46 59.56 59.40 59.56 40,203 +0.23(+0.39%)
Apr 25, 2012 59.20 59.36 59.15 59.33 74,348 -0.04(-0.07%)
Apr 24, 2012 59.37 59.43 59.35 59.37 41,925 -0.03(-0.05%)
Apr 23, 2012 59.44 59.45 59.37 59.40 26,687 +0.13(+0.23%)
Apr 20, 2012 59.06 59.29 59.06 59.27 21,113 +0.12(+0.19%)
Apr 19, 2012 59.25 59.32 59.13 59.15 36,478 -0.17(-0.29%)
Apr 18, 2012 59.35 59.36 59.24 59.32 65,490 -0.04(-0.07%)
Apr 17, 2012 59.21 59.36 59.21 59.36 39,609 +0.12(+0.20%)
Apr 16, 2012 59.22 59.36 59.20 59.24 918,266 -0.01(-0.02%)
Apr 13, 2012 59.14 59.30 59.14 59.25 104,901 +0.27(+0.46%)
Apr 12, 2012 59.08 59.15 58.96 58.98 25,259 -0.15(-0.25%)
Apr 11, 2012 58.83 59.16 58.83 59.13 190,842 +0.08(+0.14%)
Apr 10, 2012 58.85 59.08 58.78 59.05 35,418 +0.36(+0.61%)
Apr 09, 2012 58.79 58.82 58.66 58.69 62,112 +0.35(+0.60%)
Apr 05, 2012 58.36 58.38 58.23 58.34 31,661 +0.15(+0.26%)
Apr 04, 2012 58.31 58.36 58.10 58.19 26,500 +0.08(+0.14%)
Apr 03, 2012 58.74 58.83 58.11 58.11 94,331 -0.48(-0.82%)
Apr 02, 2012 58.54 58.65 58.47 58.59 69,083 +0.24(+0.41%)
Mar 30, 2012 58.64 58.65 58.28 58.35 46,180 -0.25(-0.43%)
Mar 29, 2012 58.63 58.65 58.54 58.60 58,037 +0.13(+0.22%)
Mar 28, 2012 58.43 58.58 58.38 58.47 24,087 -0.06(-0.10%)
Mar 27, 2012 58.35 58.55 58.32 58.53 33,907 +0.21(+0.36%)
Mar 26, 2012 58.52 58.52 58.20 58.32 52,282 -0.12(-0.21%)
Mar 23, 2012 58.33 58.54 58.33 58.44 36,533 +0.17(+0.29%)
Mar 22, 2012 58.35 58.35 58.20 58.27 40,730 +0.00(+0.00%)
Mar 21, 2012 58.18 58.32 58.16 58.27 42,612 +0.10(+0.17%)
Mar 20, 2012 58.19 58.28 58.02 58.17 82,714 -0.03(-0.04%)
Mar 19, 2012 58.37 58.39 58.07 58.20 51,129 -0.16(-0.27%)
Mar 16, 2012 58.20 58.43 58.10 58.36 61,151 +0.00(+0.00%)
Mar 15, 2012 58.19 58.42 58.19 58.36 56,195 +0.14(+0.24%)
Mar 14, 2012 58.54 58.60 58.14 58.22 122,445 -0.56(-0.95%)
Mar 13, 2012 58.91 58.95 58.76 58.78 112,358 -0.17(-0.29%)
Mar 12, 2012 58.96 59.01 58.89 58.95 25,213 +0.07(+0.12%)
Mar 09, 2012 58.72 58.88 58.61 58.88 41,897 +0.14(+0.24%)
Mar 08, 2012 58.71 58.79 58.65 58.74 69,347 -0.06(-0.10%)
Mar 07, 2012 58.73 58.82 58.70 58.80 133,096 +0.12(+0.20%)
Mar 06, 2012 58.60 58.80 58.60 58.68 98,604 +0.16(+0.28%)
Mar 05, 2012 58.82 58.85 58.50 58.52 71,649 -0.29(-0.50%)
Mar 02, 2012 58.82 58.90 58.77 58.81 47,914 +0.01(+0.02%)
Mar 01, 2012 58.86 58.93 58.67 58.80 78,578 -0.26(-0.44%)
Feb 29, 2012 59.28 59.28 58.98 59.06 101,044 -0.17(-0.29%)
Feb 28, 2012 59.35 59.37 59.17 59.23 67,553 -0.02(-0.03%)
Feb 27, 2012 59.31 59.33 59.17 59.25 59,376 +0.13(+0.22%)
Feb 24, 2012 59.09 59.13 59.03 59.12 68,340 -0.01(-0.02%)
Feb 23, 2012 59.09 59.15 59.03 59.13 44,595 +0.05(+0.08%)
Feb 22, 2012 58.85 59.08 58.78 59.08 60,194 +0.32(+0.54%)
Feb 21, 2012 58.74 58.86 58.66 58.76 51,751 -0.09(-0.15%)
Feb 17, 2012 58.86 58.89 58.67 58.85 55,842 -0.06(-0.10%)
Feb 16, 2012 59.05 59.14 58.76 58.91 46,340 -0.13(-0.22%)
Feb 15, 2012 59.03 59.14 58.99 59.04 37,091 +0.07(+0.12%)
Feb 14, 2012 59.00 59.09 58.93 58.97 209,425 +0.00(+0.00%)
Feb 13, 2012 58.86 58.99 58.79 58.97 69,939 +0.10(+0.17%)
Feb 10, 2012 58.79 58.93 58.63 58.87 73,264 +0.31(+0.53%)
Feb 09, 2012 58.77 58.77 58.42 58.56 259,797 -0.19(-0.32%)
Feb 08, 2012 58.79 58.87 58.73 58.75 142,842 +0.05(+0.09%)
Feb 07, 2012 58.96 59.00 58.66 58.70 994,879 -0.38(-0.64%)
Feb 06, 2012 58.88 59.09 58.75 59.08 71,875 +0.24(+0.41%)
Feb 03, 2012 58.92 58.98 58.71 58.84 49,391 -0.42(-0.71%)
Feb 02, 2012 59.19 59.37 59.19 59.26 49,862 +0.01(+0.02%)
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.