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 (%)
Mar 31, 2015 56.51 56.75 56.46 56.70 21,531 +0.13(+0.23%)
Mar 30, 2015 56.75 56.75 56.53 56.57 11,408 -0.15(-0.26%)
Mar 27, 2015 56.81 56.82 56.71 56.72 5,491 +0.01(+0.02%)
Mar 26, 2015 57.06 57.06 56.66 56.71 15,071 -0.30(-0.53%)
Mar 25, 2015 57.21 57.22 57.01 57.01 16,009 -0.12(-0.21%)
Mar 24, 2015 56.87 57.13 56.85 57.13 39,621 +0.34(+0.60%)
Mar 23, 2015 56.80 56.84 56.71 56.79 20,819 -0.05(-0.09%)
Mar 20, 2015 56.81 56.84 56.72 56.84 11,294 +0.17(+0.30%)
Mar 19, 2015 56.64 56.77 56.28 56.67 8,143 +0.03(+0.05%)
Mar 18, 2015 55.86 56.70 55.82 56.64 21,970 +0.90(+1.61%)
Mar 17, 2015 55.67 55.79 55.59 55.74 34,009 +0.09(+0.16%)
Mar 16, 2015 55.84 55.84 55.59 55.65 21,510 +0.05(+0.09%)
Mar 13, 2015 55.74 55.78 55.60 55.60 17,911 -0.25(-0.45%)
Mar 12, 2015 56.05 56.10 55.81 55.85 15,103 -0.09(-0.17%)
Mar 11, 2015 55.86 55.98 55.84 55.94 13,616 +0.07(+0.13%)
Mar 10, 2015 55.83 55.94 55.78 55.87 64,975 +0.10(+0.18%)
Mar 09, 2015 56.00 56.03 55.75 55.77 15,910 -0.13(-0.23%)
Mar 06, 2015 56.09 56.15 55.82 55.90 35,805 -0.63(-1.11%)
Mar 05, 2015 56.63 56.67 56.37 56.53 17,627 -0.10(-0.18%)
Mar 04, 2015 56.71 56.72 56.55 56.63 13,435 +0.11(+0.19%)
Mar 03, 2015 56.55 56.60 56.50 56.52 12,423 +0.08(+0.14%)
Mar 02, 2015 56.94 56.95 56.43 56.44 121,583 -0.57(-1.00%)
Feb 27, 2015 56.86 57.02 56.72 57.01 104,712 +0.35(+0.62%)
Feb 26, 2015 56.81 56.90 56.63 56.66 95,660 -0.04(-0.07%)
Feb 25, 2015 56.56 56.72 56.47 56.70 32,948 +0.14(+0.25%)
Feb 24, 2015 56.22 56.61 56.14 56.56 24,670 +0.35(+0.62%)
Feb 23, 2015 56.21 56.26 56.14 56.21 20,975 +0.15(+0.27%)
Feb 20, 2015 56.31 56.39 56.04 56.06 32,995 +0.00(+0.00%)
Feb 19, 2015 56.00 56.45 55.92 56.06 18,920 -0.09(-0.16%)
Feb 18, 2015 55.98 56.26 55.87 56.15 24,289 +0.25(+0.45%)
Feb 17, 2015 56.33 56.33 55.78 55.90 106,496 -0.33(-0.59%)
Feb 13, 2015 56.31 56.23 56.23 56.23 12,400 -0.11(-0.20%)
Feb 12, 2015 56.45 56.58 56.34 56.34 22,645 -0.08(-0.14%)
Feb 11, 2015 56.57 56.57 56.30 56.42 49,740 -0.16(-0.28%)
Feb 10, 2015 56.71 56.74 56.51 56.58 38,436 -0.22(-0.39%)
Feb 09, 2015 56.92 56.93 56.80 56.80 14,368 -0.06(-0.11%)
Feb 06, 2015 57.00 57.00 56.80 56.86 12,327 -0.41(-0.72%)
Feb 05, 2015 57.49 57.49 57.27 57.27 26,896 -0.26(-0.45%)
Feb 04, 2015 57.32 57.62 57.17 57.53 51,134 +0.09(+0.16%)
Feb 03, 2015 57.51 57.52 57.32 57.44 24,150 -0.35(-0.61%)
Feb 02, 2015 57.65 57.89 57.65 57.79 291,204 -0.02(-0.03%)
Jan 30, 2015 56.80 58.52 56.80 57.81 49,138 +0.50(+0.87%)
Jan 29, 2015 57.33 57.39 57.25 57.31 9,127 -0.20(-0.35%)
Jan 28, 2015 57.19 57.54 57.18 57.51 15,479 +0.33(+0.58%)
Jan 27, 2015 57.24 57.24 57.12 57.18 17,165 +0.15(+0.26%)
Jan 26, 2015 57.07 57.12 56.98 57.03 39,470 -0.12(-0.21%)
Jan 23, 2015 56.99 57.15 56.98 57.15 15,043 +0.46(+0.81%)
Jan 22, 2015 56.95 56.95 56.54 56.69 20,200 +0.00(+0.00%)
Jan 21, 2015 57.08 57.11 56.68 56.69 18,372 -0.29(-0.51%)
Jan 20, 2015 56.95 57.11 56.88 56.98 26,763 +0.14(+0.25%)
Jan 16, 2015 57.10 57.19 56.81 56.84 25,127 -0.34(-0.59%)
Jan 15, 2015 56.82 57.23 56.79 57.18 98,209 +0.51(+0.90%)
Jan 14, 2015 56.64 56.91 56.60 56.67 23,514 +0.31(+0.55%)
Jan 13, 2015 56.24 56.44 56.16 56.36 27,499 -0.13(-0.23%)
Jan 12, 2015 56.44 56.53 56.35 56.49 53,790 +0.04(+0.07%)
Jan 09, 2015 56.26 56.54 56.26 56.45 31,521 +0.13(+0.23%)
Jan 08, 2015 56.34 56.37 56.26 56.32 16,504 -0.15(-0.27%)
Jan 07, 2015 56.28 56.49 56.20 56.47 16,360 +0.06(+0.11%)
Jan 06, 2015 56.54 56.75 56.39 56.41 11,107 +0.04(+0.07%)
Jan 05, 2015 56.32 56.48 56.30 56.37 21,973 -0.13(-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.