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 (%)
Sep 30, 2010 53.99 54.10 53.77 53.98 108,902 -0.07(-0.13%)
Sep 29, 2010 54.26 54.26 53.98 54.05 25,093 -0.21(-0.39%)
Sep 28, 2010 54.06 54.36 54.06 54.26 20,154 +0.34(+0.63%)
Sep 27, 2010 53.73 53.94 53.73 53.92 16,218 +0.22(+0.41%)
Sep 24, 2010 53.79 53.87 53.69 53.70 27,499 -0.23(-0.43%)
Sep 23, 2010 54.17 54.17 53.87 53.93 23,106 -0.11(-0.20%)
Sep 22, 2010 54.19 54.30 54.04 54.04 38,052 +0.09(+0.16%)
Sep 21, 2010 53.39 53.95 53.35 53.95 38,679 +0.71(+1.33%)
Sep 20, 2010 53.16 53.30 53.12 53.24 21,765 +0.19(+0.36%)
Sep 17, 2010 53.05 53.24 53.04 53.05 11,631 -0.25(-0.47%)
Sep 15, 2010 53.33 53.47 53.26 53.30 34,574 -0.17(-0.32%)
Sep 14, 2010 53.50 53.58 53.43 53.47 39,146 -0.02(-0.04%)
Sep 13, 2010 53.10 53.53 53.10 53.49 34,482 +0.36(+0.68%)
Sep 10, 2010 53.12 53.25 53.07 53.13 121,413 +0.05(+0.09%)
Sep 09, 2010 53.05 53.15 53.01 53.08 12,724 -0.13(-0.24%)
Sep 08, 2010 53.33 53.33 53.14 53.21 206,193 -0.16(-0.30%)
Sep 07, 2010 53.34 53.37 53.20 53.37 36,623 +0.30(+0.57%)
Sep 03, 2010 52.92 53.11 52.92 53.07 63,646 -0.06(-0.11%)
Sep 02, 2010 53.16 53.20 53.07 53.13 27,581 -0.08(-0.15%)
Sep 01, 2010 53.26 53.26 52.89 53.21 62,940 -0.27(-0.50%)
Aug 31, 2010 53.53 53.55 53.39 53.48 75,548 +0.14(+0.26%)
Aug 30, 2010 53.29 53.36 53.20 53.34 22,867 +0.28(+0.53%)
Aug 27, 2010 53.06 53.42 53.03 53.06 111,655 -0.37(-0.69%)
Aug 26, 2010 53.20 53.43 53.20 53.43 22,962 +0.30(+0.56%)
Aug 25, 2010 53.13 53.23 53.04 53.13 75,347 +0.03(+0.06%)
Aug 24, 2010 53.05 53.27 53.00 53.10 63,445 +0.12(+0.23%)
Aug 23, 2010 52.84 52.98 52.75 52.98 47,711 +0.03(+0.06%)
Aug 20, 2010 53.09 53.09 52.92 52.95 14,104 -0.06(-0.11%)
Aug 19, 2010 52.94 53.17 52.94 53.01 43,328 +0.04(+0.08%)
Aug 18, 2010 53.11 53.17 52.93 52.97 24,711 -0.08(-0.15%)
Aug 17, 2010 53.16 53.17 53.00 53.05 32,738 -0.14(-0.26%)
Aug 16, 2010 53.30 53.30 53.14 53.19 19,089 +0.22(+0.41%)
Aug 13, 2010 52.97 53.09 52.85 52.97 43,339 +0.13(+0.25%)
Aug 12, 2010 53.16 53.19 52.82 52.84 44,404 -0.35(-0.66%)
Aug 11, 2010 53.27 53.27 53.11 53.19 523,676 -0.01(-0.03%)
Aug 10, 2010 52.81 53.20 52.79 53.20 27,316 +0.35(+0.67%)
Aug 09, 2010 52.83 52.85 52.74 52.85 30,454 -0.01(-0.02%)
Aug 06, 2010 52.86 52.97 52.85 52.86 27,189 +0.00(+0.00%)
Aug 05, 2010 52.68 52.86 52.68 52.86 106,358 +0.20(+0.38%)
Aug 04, 2010 52.72 52.78 52.60 52.66 33,973 -0.13(-0.24%)
Aug 03, 2010 52.58 52.83 52.58 52.79 203,835 +0.29(+0.55%)
Aug 02, 2010 52.51 52.56 52.37 52.50 40,284 -0.03(-0.06%)
Jul 30, 2010 52.53 52.58 52.40 52.53 61,507 +0.22(+0.42%)
Jul 29, 2010 52.18 52.39 52.17 52.31 31,516 +0.06(+0.11%)
Jul 28, 2010 52.00 52.27 51.99 52.25 91,779 +0.26(+0.50%)
Jul 27, 2010 52.08 52.15 51.99 51.99 32,993 -0.10(-0.19%)
Jul 26, 2010 52.01 52.15 52.00 52.09 30,081 +0.03(+0.05%)
Jul 23, 2010 52.19 52.29 52.01 52.06 83,747 -0.23(-0.44%)
Jul 22, 2010 52.33 52.33 52.18 52.29 15,950 -0.02(-0.04%)
Jul 21, 2010 52.12 52.33 52.10 52.31 17,744 +0.25(+0.48%)
Jul 20, 2010 52.10 52.11 51.98 52.06 20,316 +0.10(+0.19%)
Jul 19, 2010 52.14 52.17 51.95 51.96 49,186 -0.21(-0.40%)
Jul 16, 2010 52.17 52.37 52.17 52.17 68,778 -0.22(-0.42%)
Jul 15, 2010 52.43 52.50 52.34 52.39 33,072 +0.07(+0.13%)
Jul 14, 2010 52.18 52.39 52.18 52.32 23,533 +0.14(+0.27%)
Jul 13, 2010 52.22 52.22 52.10 52.18 32,173 -0.07(-0.13%)
Jul 12, 2010 52.19 52.35 52.14 52.25 43,422 +0.04(+0.08%)
Jul 09, 2010 52.21 52.26 52.07 52.21 68,292 -0.02(-0.04%)
Jul 08, 2010 52.10 52.23 51.96 52.23 36,673 +0.13(+0.25%)
Jul 07, 2010 52.25 52.30 52.09 52.10 15,043 -0.20(-0.38%)
Jul 06, 2010 52.15 52.36 52.09 52.30 70,785 +0.03(+0.06%)
Jul 02, 2010 52.27 52.43 52.27 52.27 31,359 -0.12(-0.23%)
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.