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 (%)
Jun 30, 2010 52.80 52.93 52.71 52.77 38,936 -0.15(-0.28%)
Jun 29, 2010 52.81 52.92 52.73 52.92 45,841 +0.23(+0.44%)
Jun 25, 2010 52.69 52.70 52.48 52.69 11,216 +0.20(+0.38%)
Jun 24, 2010 52.69 52.70 52.49 52.49 18,327 -0.13(-0.25%)
Jun 23, 2010 52.70 52.73 52.54 52.62 58,556 -0.03(-0.06%)
Jun 22, 2010 52.47 52.70 52.47 52.65 19,754 +0.13(+0.24%)
Jun 21, 2010 52.31 52.55 52.24 52.52 17,042 +0.02(+0.04%)
Jun 18, 2010 52.50 52.54 52.44 52.50 17,178 -0.07(-0.13%)
Jun 17, 2010 52.48 52.61 52.35 52.57 26,927 +0.31(+0.59%)
Jun 16, 2010 52.19 52.32 52.18 52.26 23,876 +0.08(+0.15%)
Jun 15, 2010 52.16 52.26 52.08 52.18 26,814 -0.05(-0.10%)
Jun 14, 2010 52.00 52.23 51.98 52.23 38,186 +0.08(+0.15%)
Jun 11, 2010 52.15 52.28 52.00 52.15 46,047 +0.25(+0.48%)
Jun 10, 2010 52.11 52.18 51.90 51.90 531,182 -0.39(-0.75%)
Jun 09, 2010 52.10 52.29 52.07 52.29 52,741 +0.07(+0.13%)
Jun 08, 2010 52.18 52.34 52.18 52.22 31,802 -0.18(-0.34%)
Jun 07, 2010 52.23 52.40 52.23 52.40 34,156 +0.07(+0.13%)
Jun 04, 2010 52.33 52.38 52.22 52.33 116,308 +0.23(+0.44%)
Jun 03, 2010 51.74 52.12 51.74 52.10 47,388 +0.09(+0.17%)
Jun 02, 2010 52.09 52.18 51.97 52.01 31,051 -0.12(-0.23%)
Jun 01, 2010 52.23 52.23 52.00 52.13 98,527 -0.27(-0.52%)
May 28, 2010 52.40 52.48 52.21 52.40 100,466 +0.23(+0.44%)
May 27, 2010 52.20 52.26 52.08 52.17 37,797 -0.21(-0.40%)
May 26, 2010 52.30 52.38 52.15 52.38 52,413 +0.17(+0.33%)
May 25, 2010 52.38 52.46 52.18 52.21 98,239 -0.20(-0.38%)
May 24, 2010 52.38 52.51 52.35 52.41 61,044 +0.04(+0.08%)
May 21, 2010 52.38 52.45 52.18 52.37 145,656 +0.02(+0.04%)
May 20, 2010 52.37 52.37 52.14 52.35 106,308 -0.01(-0.02%)
May 19, 2010 52.68 52.81 52.35 52.36 67,901 -0.39(-0.74%)
May 18, 2010 52.52 52.82 52.46 52.75 39,975 +0.32(+0.61%)
May 17, 2010 52.50 52.74 52.43 52.43 37,271 -0.20(-0.38%)
May 14, 2010 52.63 52.76 52.57 52.63 116,342 +0.14(+0.27%)
May 13, 2010 52.55 52.66 52.31 52.49 75,369 +0.07(+0.13%)
May 12, 2010 52.36 52.46 52.33 52.42 74,743 +0.04(+0.08%)
May 11, 2010 52.35 52.41 52.22 52.38 33,061 +0.08(+0.15%)
May 10, 2010 52.23 52.37 52.23 52.30 30,378 -0.12(-0.23%)
May 07, 2010 52.48 52.72 52.34 52.42 44,824 -0.09(-0.17%)
May 06, 2010 52.43 52.76 52.28 52.51 45,080 +0.22(+0.42%)
May 05, 2010 52.26 52.33 52.18 52.29 47,942 -0.03(-0.06%)
May 04, 2010 52.32 52.37 52.24 52.32 27,346 +0.13(+0.25%)
May 03, 2010 52.19 52.20 52.12 52.19 55,204 -0.16(-0.31%)
Apr 30, 2010 52.25 52.40 52.21 52.35 60,899 +0.13(+0.25%)
Apr 29, 2010 51.98 52.26 51.98 52.22 29,545 +0.35(+0.67%)
Apr 28, 2010 51.94 52.00 51.82 51.87 49,654 -0.21(-0.40%)
Apr 27, 2010 51.91 52.11 51.83 52.08 57,383 +0.38(+0.73%)
Apr 26, 2010 51.73 51.85 51.64 51.70 54,518 +0.01(+0.03%)
Apr 23, 2010 51.60 51.72 51.55 51.69 38,358 +0.03(+0.05%)
Apr 22, 2010 51.82 51.91 51.64 51.66 70,001 -0.14(-0.27%)
Apr 21, 2010 51.72 51.85 51.69 51.80 54,812 +0.12(+0.23%)
Apr 20, 2010 51.54 51.68 51.52 51.68 48,784 +0.14(+0.27%)
Apr 19, 2010 51.66 51.68 51.53 51.54 33,984 -0.11(-0.21%)
Apr 16, 2010 51.62 51.76 51.56 51.65 75,497 +0.11(+0.21%)
Apr 15, 2010 51.40 51.59 51.38 51.54 31,321 +0.16(+0.31%)
Apr 14, 2010 51.40 51.49 51.35 51.38 52,378 -0.07(-0.14%)
Apr 13, 2010 51.50 51.54 51.39 51.45 28,125 +0.05(+0.10%)
Apr 12, 2010 51.28 51.45 51.28 51.40 53,486 +0.13(+0.25%)
Apr 09, 2010 51.22 51.32 51.09 51.27 42,970 +0.01(+0.02%)
Apr 08, 2010 51.29 51.40 51.20 51.26 36,034 +0.05(+0.10%)
Apr 07, 2010 50.99 51.34 50.89 51.21 40,476 +0.27(+0.53%)
Apr 06, 2010 50.95 50.95 50.80 50.94 36,296 +0.26(+0.51%)
Apr 05, 2010 50.65 50.85 50.47 50.68 63,528 -0.33(-0.64%)
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.