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 (%)
May 28, 2010 52.40 52.48 52.21 52.40 100,466 +0.23(+0.44%)
May 27, 2010 52.20 52.26 52.08 52.17 37,797 -0.21(-0.40%)
May 26, 2010 52.30 52.38 52.15 52.38 52,413 +0.17(+0.33%)
May 25, 2010 52.38 52.46 52.18 52.21 98,239 -0.20(-0.38%)
May 24, 2010 52.38 52.51 52.35 52.41 61,044 +0.04(+0.08%)
May 21, 2010 52.38 52.45 52.18 52.37 145,656 +0.02(+0.04%)
May 20, 2010 52.37 52.37 52.14 52.35 106,308 -0.01(-0.02%)
May 19, 2010 52.68 52.81 52.35 52.36 67,901 -0.39(-0.74%)
May 18, 2010 52.52 52.82 52.46 52.75 39,975 +0.32(+0.61%)
May 17, 2010 52.50 52.74 52.43 52.43 37,271 -0.20(-0.38%)
May 14, 2010 52.63 52.76 52.57 52.63 116,342 +0.14(+0.27%)
May 13, 2010 52.55 52.66 52.31 52.49 75,369 +0.07(+0.13%)
May 12, 2010 52.36 52.46 52.33 52.42 74,743 +0.04(+0.08%)
May 11, 2010 52.35 52.41 52.22 52.38 33,061 +0.08(+0.15%)
May 10, 2010 52.23 52.37 52.23 52.30 30,378 -0.12(-0.23%)
May 07, 2010 52.48 52.72 52.34 52.42 44,824 -0.09(-0.17%)
May 06, 2010 52.43 52.76 52.28 52.51 45,080 +0.22(+0.42%)
May 05, 2010 52.26 52.33 52.18 52.29 47,942 -0.03(-0.06%)
May 04, 2010 52.32 52.37 52.24 52.32 27,346 +0.13(+0.25%)
May 03, 2010 52.19 52.20 52.12 52.19 55,204 -0.16(-0.31%)
Apr 30, 2010 52.25 52.40 52.21 52.35 60,899 +0.13(+0.25%)
Apr 29, 2010 51.98 52.26 51.98 52.22 29,545 +0.35(+0.67%)
Apr 28, 2010 51.94 52.00 51.82 51.87 49,654 -0.21(-0.40%)
Apr 27, 2010 51.91 52.11 51.83 52.08 57,383 +0.38(+0.73%)
Apr 26, 2010 51.73 51.85 51.64 51.70 54,518 +0.01(+0.03%)
Apr 23, 2010 51.60 51.72 51.55 51.69 38,358 +0.03(+0.05%)
Apr 22, 2010 51.82 51.91 51.64 51.66 70,001 -0.14(-0.27%)
Apr 21, 2010 51.72 51.85 51.69 51.80 54,812 +0.12(+0.23%)
Apr 20, 2010 51.54 51.68 51.52 51.68 48,784 +0.14(+0.27%)
Apr 19, 2010 51.66 51.68 51.53 51.54 33,984 -0.11(-0.21%)
Apr 16, 2010 51.62 51.76 51.56 51.65 75,497 +0.11(+0.21%)
Apr 15, 2010 51.40 51.59 51.38 51.54 31,321 +0.16(+0.31%)
Apr 14, 2010 51.40 51.49 51.35 51.38 52,378 -0.07(-0.14%)
Apr 13, 2010 51.50 51.54 51.39 51.45 28,125 +0.05(+0.10%)
Apr 12, 2010 51.28 51.45 51.28 51.40 53,486 +0.13(+0.25%)
Apr 09, 2010 51.22 51.32 51.09 51.27 42,970 +0.01(+0.02%)
Apr 08, 2010 51.29 51.40 51.20 51.26 36,034 +0.05(+0.10%)
Apr 07, 2010 50.99 51.34 50.89 51.21 40,476 +0.27(+0.53%)
Apr 06, 2010 50.95 50.95 50.80 50.94 36,296 +0.26(+0.51%)
Apr 05, 2010 50.65 50.85 50.47 50.68 63,528 -0.33(-0.64%)
Apr 01, 2010 50.98 51.01 51.01 51.01 74,800 -0.19(-0.37%)
Mar 31, 2010 51.01 51.25 50.99 51.20 29,312 +0.19(+0.37%)
Mar 30, 2010 50.96 51.01 50.86 51.01 32,450 +0.06(+0.12%)
Mar 29, 2010 51.03 51.08 50.91 50.95 87,365 -0.08(-0.16%)
Mar 26, 2010 50.92 51.07 50.92 51.03 68,883 +0.08(+0.16%)
Mar 25, 2010 51.00 51.08 50.82 50.95 78,861 -0.07(-0.14%)
Mar 24, 2010 51.22 51.26 50.93 51.02 86,468 -0.45(-0.87%)
Mar 23, 2010 51.49 51.55 51.43 51.47 22,759 -0.05(-0.10%)
Mar 22, 2010 51.52 51.53 51.46 51.52 30,642 +0.07(+0.14%)
Mar 19, 2010 51.48 51.59 51.43 51.45 40,902 -0.11(-0.21%)
Mar 18, 2010 51.69 51.69 51.54 51.56 41,251 -0.17(-0.33%)
Mar 17, 2010 51.68 51.73 51.56 51.73 18,201 +0.11(+0.21%)
Mar 16, 2010 51.45 51.62 51.45 51.62 81,577 +0.20(+0.39%)
Mar 15, 2010 51.38 51.43 51.38 51.42 57,263 +0.03(+0.06%)
Mar 12, 2010 51.29 51.45 51.28 51.39 47,041 +0.12(+0.23%)
Mar 11, 2010 51.16 51.29 51.16 51.27 58,369 +0.02(+0.04%)
Mar 10, 2010 51.16 51.26 51.15 51.25 54,150 +0.00(+0.00%)
Mar 09, 2010 51.35 51.35 51.18 51.25 41,822 +0.04(+0.08%)
Mar 08, 2010 51.17 51.23 51.13 51.21 36,812 -0.03(-0.06%)
Mar 05, 2010 51.28 51.37 51.16 51.24 73,273 -0.14(-0.27%)
Mar 04, 2010 51.34 51.51 51.31 51.38 25,022 +0.07(+0.14%)
Mar 03, 2010 51.22 51.36 51.20 51.31 45,309 -0.05(-0.10%)
Mar 02, 2010 51.25 51.36 51.22 51.36 35,172 +0.04(+0.08%)
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.