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, 2013 61.07 61.11 60.88 60.97 88,113 -0.11(-0.18%)
Apr 29, 2013 61.26 61.26 61.06 61.08 41,749 -0.07(-0.11%)
Apr 26, 2013 61.09 61.16 60.97 61.15 45,550 +0.18(+0.30%)
Apr 25, 2013 60.98 61.03 60.97 60.97 24,454 +0.04(+0.07%)
Apr 24, 2013 60.79 60.93 60.79 60.93 60,055 +0.11(+0.18%)
Apr 23, 2013 60.88 61.03 60.79 60.82 72,993 +0.02(+0.03%)
Apr 22, 2013 60.77 60.85 60.74 60.80 35,408 +0.20(+0.33%)
Apr 19, 2013 60.49 60.67 60.49 60.60 18,667 +0.20(+0.33%)
Apr 18, 2013 60.83 60.88 60.35 60.40 49,949 -0.38(-0.63%)
Apr 17, 2013 60.75 60.88 60.75 60.78 62,851 -0.04(-0.07%)
Apr 16, 2013 60.79 60.90 60.75 60.82 74,108 -0.14(-0.23%)
Apr 15, 2013 60.92 60.99 60.90 60.96 34,305 +0.06(+0.10%)
Apr 12, 2013 60.88 60.95 60.85 60.90 29,293 +0.21(+0.35%)
Apr 11, 2013 60.64 60.71 60.59 60.69 44,173 +0.21(+0.35%)
Apr 10, 2013 60.67 60.73 60.45 60.48 108,352 -0.37(-0.61%)
Apr 09, 2013 61.00 61.01 60.78 60.85 530,053 -0.08(-0.13%)
Apr 08, 2013 61.15 61.27 60.91 60.93 27,091 -0.26(-0.42%)
Apr 05, 2013 61.23 61.33 61.15 61.19 72,540 +0.30(+0.49%)
Apr 04, 2013 60.69 60.90 60.69 60.89 49,100 +0.35(+0.58%)
Apr 03, 2013 60.46 60.62 60.46 60.54 51,695 +0.14(+0.23%)
Apr 02, 2013 60.50 60.51 60.37 60.40 36,346 -0.11(-0.18%)
Apr 01, 2013 60.36 60.54 60.36 60.51 66,533 +0.11(+0.18%)
Mar 28, 2013 60.40 60.45 60.35 60.40 61,509 -0.06(-0.10%)
Mar 27, 2013 60.42 60.52 60.37 60.46 72,573 +0.24(+0.40%)
Mar 26, 2013 60.17 60.28 60.10 60.22 63,540 +0.01(+0.02%)
Mar 25, 2013 60.14 60.31 60.13 60.21 111,484 +0.00(+0.00%)
Mar 22, 2013 60.23 60.23 60.11 60.21 47,423 +0.04(+0.07%)
Mar 21, 2013 60.21 60.21 60.07 60.17 26,286 +0.11(+0.18%)
Mar 20, 2013 60.19 60.27 60.05 60.06 42,517 -0.23(-0.38%)
Mar 19, 2013 60.29 60.38 60.25 60.29 77,768 +0.08(+0.13%)
Mar 18, 2013 60.23 60.30 60.17 60.21 47,649 +0.16(+0.27%)
Mar 15, 2013 59.97 60.09 59.97 60.05 31,338 +0.09(+0.15%)
Mar 14, 2013 59.83 60.06 59.83 59.96 72,402 +0.07(+0.12%)
Mar 13, 2013 59.85 59.96 59.79 59.89 49,166 +0.02(+0.03%)
Mar 12, 2013 59.91 59.96 59.86 59.87 57,984 +0.07(+0.12%)
Mar 11, 2013 59.83 59.87 59.75 59.80 99,551 +0.00(+0.00%)
Mar 08, 2013 59.78 59.88 59.72 59.80 96,054 -0.19(-0.32%)
Mar 07, 2013 60.08 60.12 59.99 59.99 167,416 -0.21(-0.35%)
Mar 06, 2013 60.21 60.28 60.18 60.20 35,787 -0.17(-0.28%)
Mar 05, 2013 60.37 60.41 60.29 60.37 39,051 +0.00(+0.00%)
Mar 04, 2013 60.43 60.49 60.36 60.37 48,761 -0.10(-0.17%)
Mar 01, 2013 60.29 60.50 60.29 60.47 50,975 +0.12(+0.20%)
Feb 28, 2013 60.29 60.37 60.21 60.35 30,159 +0.15(+0.25%)
Feb 27, 2013 60.32 60.38 60.14 60.20 44,296 +0.01(+0.02%)
Feb 26, 2013 60.24 60.36 60.18 60.19 65,379 +0.19(+0.32%)
Feb 22, 2013 59.96 60.07 59.96 60.00 72,031 +0.10(+0.17%)
Feb 21, 2013 59.88 59.97 59.87 59.90 55,401 +0.07(+0.12%)
Feb 20, 2013 59.76 59.92 59.76 59.83 51,688 +0.02(+0.03%)
Feb 19, 2013 59.91 59.96 59.81 59.81 54,583 -0.04(-0.07%)
Feb 15, 2013 59.94 59.96 59.78 59.85 35,871 -0.17(-0.28%)
Feb 14, 2013 60.01 60.08 59.94 60.02 58,575 +0.10(+0.17%)
Feb 13, 2013 59.93 60.01 59.84 59.92 47,652 -0.14(-0.23%)
Feb 12, 2013 60.08 60.14 60.01 60.06 160,411 -0.03(-0.05%)
Feb 11, 2013 60.11 60.19 60.09 60.09 52,078 -0.02(-0.03%)
Feb 08, 2013 60.19 60.20 60.05 60.11 90,245 -0.12(-0.20%)
Feb 07, 2013 60.17 60.38 60.17 60.23 98,350 -0.01(-0.02%)
Feb 06, 2013 60.20 60.26 60.14 60.24 28,525 -0.06(-0.10%)
Feb 04, 2013 60.19 60.36 60.12 60.30 100,145 +0.33(+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.