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 (%)
Aug 31, 2015 55.62 55.67 55.37 55.54 93,371 -0.03(-0.05%)
Aug 28, 2015 55.52 55.70 55.47 55.57 42,867 +0.21(+0.38%)
Aug 27, 2015 55.23 55.57 55.23 55.36 7,640 +0.28(+0.50%)
Aug 26, 2015 55.41 55.52 55.04 55.08 10,015 -0.40(-0.71%)
Aug 25, 2015 55.54 55.57 55.35 55.48 34,487 -0.13(-0.23%)
Aug 24, 2015 56.12 56.24 55.57 55.61 31,578 -0.26(-0.47%)
Aug 21, 2015 55.77 55.88 55.71 55.87 21,252 +0.09(+0.16%)
Aug 20, 2015 55.72 55.84 55.57 55.78 20,278 +0.03(+0.05%)
Aug 19, 2015 55.36 55.75 55.32 55.75 6,163 +0.28(+0.51%)
Aug 18, 2015 55.49 55.60 55.45 55.47 17,252 -0.21(-0.38%)
Aug 17, 2015 55.75 55.79 55.68 55.68 3,844 +0.02(+0.04%)
Aug 14, 2015 55.56 55.72 55.55 55.66 6,636 -0.01(-0.02%)
Aug 13, 2015 55.63 55.71 55.55 55.67 12,512 -0.15(-0.27%)
Aug 12, 2015 56.01 56.16 55.82 55.82 6,140 -0.16(-0.29%)
Aug 11, 2015 55.84 56.07 55.84 55.98 511,703 +0.26(+0.47%)
Aug 10, 2015 55.77 55.79 55.67 55.72 66,599 -0.11(-0.20%)
Aug 07, 2015 55.63 55.84 55.63 55.83 18,061 +0.20(+0.36%)
Aug 06, 2015 55.58 55.63 55.50 55.63 3,804 +0.05(+0.09%)
Aug 05, 2015 55.65 55.70 55.50 55.58 20,180 -0.21(-0.38%)
Aug 04, 2015 56.05 56.05 55.75 55.79 10,174 -0.30(-0.53%)
Aug 03, 2015 55.97 56.09 55.94 56.09 6,618 +0.05(+0.09%)
Jul 31, 2015 56.02 56.14 56.00 56.04 21,327 +0.14(+0.25%)
Jul 30, 2015 55.80 55.94 55.78 55.90 13,210 +0.15(+0.27%)
Jul 29, 2015 55.73 55.87 55.71 55.75 9,566 -0.08(-0.14%)
Jul 28, 2015 55.75 55.84 55.75 55.83 8,760 -0.06(-0.11%)
Jul 27, 2015 55.92 56.00 55.82 55.89 30,366 +0.08(+0.14%)
Jul 24, 2015 55.99 55.99 55.71 55.81 48,698 -0.03(-0.05%)
Jul 23, 2015 55.67 55.91 55.67 55.84 7,694 +0.07(+0.12%)
Jul 22, 2015 55.81 55.88 55.72 55.77 54,627 +0.09(+0.17%)
Jul 21, 2015 55.50 55.75 55.50 55.68 11,549 +0.12(+0.22%)
Jul 20, 2015 55.63 55.68 55.53 55.56 16,056 -0.14(-0.25%)
Jul 17, 2015 55.67 55.77 55.65 55.70 8,397 -0.04(-0.07%)
Jul 16, 2015 55.54 55.78 55.54 55.74 7,443 +0.09(+0.16%)
Jul 15, 2015 55.43 55.72 55.42 55.65 10,212 +0.11(+0.20%)
Jul 14, 2015 55.51 55.54 55.37 55.54 22,985 +0.10(+0.18%)
Jul 13, 2015 55.47 56.19 55.39 55.44 31,403 -0.12(-0.22%)
Jul 10, 2015 55.64 55.67 55.50 55.56 79,327 -0.34(-0.61%)
Jul 09, 2015 56.04 56.12 55.44 55.90 8,958 -0.34(-0.60%)
Jul 08, 2015 56.33 56.35 56.15 56.24 89,170 +0.01(+0.02%)
Jul 07, 2015 56.28 56.39 56.21 56.23 19,048 +0.22(+0.39%)
Jul 06, 2015 56.08 56.09 55.87 56.01 14,625 +0.28(+0.50%)
Jul 02, 2015 55.64 55.73 55.73 55.73 8,900 +0.20(+0.36%)
Jul 01, 2015 55.55 55.61 55.50 55.53 27,082 -0.20(-0.36%)
Jun 30, 2015 55.72 56.05 55.71 55.73 33,441 -0.12(-0.21%)
Jun 29, 2015 55.64 55.91 55.64 55.85 21,811 +0.42(+0.76%)
Jun 26, 2015 55.42 55.51 55.35 55.43 8,655 -0.25(-0.45%)
Jun 25, 2015 55.64 55.78 55.59 55.68 126,860 -0.10(-0.18%)
Jun 24, 2015 55.68 55.81 55.63 55.78 12,481 +0.17(+0.31%)
Jun 23, 2015 55.61 55.82 55.56 55.61 8,787 -0.08(-0.14%)
Jun 22, 2015 55.85 55.93 55.69 55.69 27,281 -0.38(-0.68%)
Jun 19, 2015 55.88 56.07 55.88 56.07 5,902 +0.21(+0.38%)
Jun 18, 2015 55.82 55.86 55.69 55.86 14,440 -0.10(-0.17%)
Jun 17, 2015 55.85 56.02 55.57 55.96 13,016 +0.02(+0.03%)
Jun 16, 2015 55.80 55.99 55.70 55.94 16,261 +0.33(+0.60%)
Jun 15, 2015 55.64 55.66 55.48 55.61 19,117 +0.15(+0.27%)
Jun 12, 2015 55.36 55.56 55.28 55.46 32,244 +0.07(+0.13%)
Jun 11, 2015 55.32 55.44 55.17 55.39 12,410 +0.29(+0.53%)
Jun 10, 2015 55.29 55.33 55.10 55.10 17,325 -0.19(-0.34%)
Jun 09, 2015 55.33 55.44 55.27 55.29 15,433 -0.15(-0.27%)
Jun 08, 2015 55.47 55.54 55.43 55.44 13,459 -0.01(-0.02%)
Jun 05, 2015 55.36 55.52 55.29 55.45 142,125 -0.12(-0.22%)
Jun 04, 2015 55.62 55.71 55.49 55.57 10,479 +0.17(+0.31%)
Jun 03, 2015 55.58 55.58 55.34 55.40 26,834 -0.39(-0.70%)
Jun 02, 2015 55.94 55.94 55.71 55.79 13,436 -0.28(-0.50%)
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.