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 (%)
Jul 29, 2016 58.35 58.45 58.30 58.34 114,804 +0.15(+0.26%)
Jul 28, 2016 58.06 58.26 57.98 58.19 11,105 +0.04(+0.07%)
Jul 27, 2016 57.98 58.15 57.89 58.15 17,282 +0.26(+0.44%)
Jul 26, 2016 57.90 57.93 57.61 57.89 11,401 +0.08(+0.15%)
Jul 25, 2016 57.86 57.92 57.80 57.81 22,675 -0.08(-0.14%)
Jul 22, 2016 57.90 57.95 57.87 57.89 5,616 -0.04(-0.07%)
Jul 21, 2016 57.74 58.04 57.73 57.93 20,820 +0.02(+0.03%)
Jul 20, 2016 57.91 57.97 57.77 57.91 24,349 -0.17(-0.29%)
Jul 19, 2016 58.08 58.10 58.00 58.08 329,700 +0.08(+0.14%)
Jul 18, 2016 58.12 58.18 57.94 58.00 160,718 -0.06(-0.10%)
Jul 15, 2016 58.00 58.06 57.92 58.06 90,289 -0.11(-0.19%)
Jul 14, 2016 58.16 58.23 58.14 58.17 9,972 -0.19(-0.33%)
Jul 13, 2016 58.42 58.42 58.30 58.36 12,325 +0.18(+0.31%)
Jul 12, 2016 58.32 58.37 58.13 58.18 74,716 -0.26(-0.44%)
Jul 11, 2016 58.63 58.66 58.43 58.44 31,693 -0.22(-0.38%)
Jul 08, 2016 58.56 58.69 58.48 58.66 12,133 +0.08(+0.14%)
Jul 07, 2016 58.67 58.71 58.58 58.58 24,728 -0.11(-0.19%)
Jul 06, 2016 58.59 58.70 58.55 58.69 15,506 +0.11(+0.19%)
Jul 05, 2016 58.44 58.61 58.42 58.58 53,917 +0.21(+0.35%)
Jul 01, 2016 58.31 58.37 58.37 58.37 63,400 +0.22(+0.38%)
Jun 30, 2016 58.07 58.25 58.04 58.15 24,274 +0.16(+0.28%)
Jun 29, 2016 58.08 58.14 57.99 57.99 9,333 -0.10(-0.17%)
Jun 28, 2016 58.00 58.09 57.87 58.09 18,287 +0.18(+0.31%)
Jun 27, 2016 57.82 57.93 57.45 57.91 61,538 +0.27(+0.47%)
Jun 24, 2016 57.67 57.81 57.58 57.64 16,029 +0.37(+0.64%)
Jun 23, 2016 57.28 57.37 57.26 57.27 12,929 -0.01(-0.01%)
Jun 22, 2016 57.06 57.33 57.00 57.28 11,282 +0.19(+0.33%)
Jun 21, 2016 57.20 57.24 57.07 57.09 28,878 -0.17(-0.30%)
Jun 20, 2016 57.62 57.62 57.23 57.26 13,125 -0.21(-0.36%)
Jun 17, 2016 57.56 57.56 57.38 57.47 20,728 -0.18(-0.32%)
Jun 16, 2016 57.73 57.77 57.60 57.65 4,449 -0.08(-0.13%)
Jun 15, 2016 57.52 57.83 57.44 57.73 10,569 +0.25(+0.43%)
Jun 14, 2016 57.60 57.64 57.48 57.48 12,403 -0.15(-0.26%)
Jun 13, 2016 57.67 57.89 57.30 57.63 13,937 -0.06(-0.10%)
Jun 10, 2016 57.66 57.77 57.64 57.69 85,127 +0.01(+0.02%)
Jun 09, 2016 57.74 57.74 57.65 57.68 42,279 +0.07(+0.12%)
Jun 08, 2016 57.59 57.66 57.56 57.61 19,355 +0.10(+0.17%)
Jun 07, 2016 57.48 57.56 57.42 57.51 11,633 +0.20(+0.35%)
Jun 06, 2016 57.22 57.38 57.20 57.31 48,452 -0.05(-0.09%)
Jun 03, 2016 57.26 57.73 57.26 57.36 13,486 +0.43(+0.76%)
Jun 02, 2016 56.79 56.97 56.73 56.93 15,525 +0.13(+0.23%)
Jun 01, 2016 56.89 56.95 56.71 56.80 16,141 -0.10(-0.18%)
May 31, 2016 56.95 57.04 56.87 56.90 67,580 -0.18(-0.32%)
May 27, 2016 57.19 57.08 57.08 57.08 22,700 -0.04(-0.07%)
May 26, 2016 57.15 57.17 57.06 57.12 12,462 +0.18(+0.32%)
May 25, 2016 56.93 57.87 56.90 56.94 14,447 +0.06(+0.11%)
May 24, 2016 56.83 56.92 56.80 56.88 14,893 -0.06(-0.11%)
May 23, 2016 56.90 56.99 56.82 56.94 25,662 +0.02(+0.04%)
May 20, 2016 56.95 57.00 56.91 56.92 34,443 -0.04(-0.07%)
May 19, 2016 56.94 57.01 56.90 56.96 25,960 -0.06(-0.11%)
May 18, 2016 57.38 57.38 56.98 57.02 13,615 -0.48(-0.83%)
May 17, 2016 57.54 57.63 57.50 57.50 12,955 +0.09(+0.16%)
May 16, 2016 57.52 57.52 57.40 57.41 4,797 -0.15(-0.26%)
May 13, 2016 57.37 57.56 57.37 57.56 12,209 +0.19(+0.33%)
May 12, 2016 57.38 57.39 57.10 57.37 37,843 -0.10(-0.17%)
May 11, 2016 57.40 57.56 57.37 57.47 10,629 +0.12(+0.20%)
May 10, 2016 57.10 57.54 57.09 57.35 32,946 +0.13(+0.23%)
May 09, 2016 57.37 57.37 57.12 57.22 10,460 +0.04(+0.07%)
May 06, 2016 57.34 57.34 57.14 57.18 90,317 -0.22(-0.38%)
May 05, 2016 57.25 57.41 57.23 57.40 275,523 +0.18(+0.31%)
May 04, 2016 57.22 57.26 57.11 57.22 13,609 +0.03(+0.05%)
May 03, 2016 57.31 57.31 57.17 57.19 34,174 +0.10(+0.18%)
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.