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 (%)
Oct 29, 2010 55.05 55.22 55.04 55.15 36,173 +0.21(+0.38%)
Oct 28, 2010 54.99 55.00 54.83 54.94 24,613 +0.16(+0.29%)
Oct 27, 2010 54.97 54.97 54.76 54.78 17,235 -0.69(-1.24%)
Oct 25, 2010 55.40 55.51 55.38 55.47 41,760 +0.21(+0.38%)
Oct 22, 2010 55.19 55.30 55.12 55.26 71,779 +0.03(+0.05%)
Oct 21, 2010 55.23 55.32 55.20 55.23 27,774 +0.06(+0.11%)
Oct 20, 2010 55.15 55.29 55.13 55.17 161,216 -0.09(-0.16%)
Oct 19, 2010 54.98 55.35 54.92 55.26 29,881 +0.13(+0.24%)
Oct 18, 2010 55.17 55.23 55.09 55.13 59,557 +0.11(+0.20%)
Oct 15, 2010 55.37 55.37 55.01 55.02 70,065 -0.44(-0.79%)
Oct 14, 2010 55.34 55.61 55.34 55.46 45,730 +0.18(+0.33%)
Oct 13, 2010 54.96 55.28 54.93 55.28 23,679 +0.36(+0.66%)
Oct 12, 2010 55.04 55.16 54.89 54.92 20,270 -0.21(-0.38%)
Oct 11, 2010 55.17 55.19 55.09 55.13 39,316 +0.08(+0.15%)
Oct 08, 2010 55.05 55.11 54.90 55.05 17,196 +0.27(+0.49%)
Oct 07, 2010 54.94 54.95 54.68 54.78 75,789 -0.09(-0.17%)
Oct 06, 2010 54.89 55.27 54.84 54.87 27,076 +0.50(+0.92%)
Oct 05, 2010 54.08 54.39 54.08 54.37 32,730 +0.30(+0.55%)
Oct 04, 2010 53.93 54.08 53.93 54.07 14,712 +0.12(+0.22%)
Oct 01, 2010 53.95 54.00 53.77 53.95 33,475 -0.03(-0.06%)
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%)
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.