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 24, 2011 54.58 54.68 54.53 54.68 119,694 +0.24(+0.44%)
May 23, 2011 54.50 54.50 54.35 54.44 44,244 +0.03(+0.06%)
May 20, 2011 54.35 54.44 54.24 54.41 59,844 +0.03(+0.06%)
May 19, 2011 54.43 54.55 54.29 54.38 115,128 -0.16(-0.29%)
May 18, 2011 54.63 54.67 54.50 54.54 67,210 +0.01(+0.02%)
May 17, 2011 54.43 54.57 54.41 54.53 184,186 -0.04(-0.07%)
May 16, 2011 54.68 54.68 54.48 54.57 135,210 -0.01(-0.02%)
May 13, 2011 54.55 54.58 54.45 54.58 71,070 +0.08(+0.15%)
May 12, 2011 54.67 54.70 54.42 54.50 47,182 -0.19(-0.35%)
May 11, 2011 54.83 54.83 54.65 54.69 65,785 -0.12(-0.22%)
May 10, 2011 54.92 54.92 54.76 54.81 36,619 -0.14(-0.25%)
May 09, 2011 54.91 54.97 54.87 54.95 124,677 +0.13(+0.24%)
May 06, 2011 54.65 54.92 54.60 54.82 89,623 -0.06(-0.11%)
May 05, 2011 54.93 54.95 54.78 54.88 19,961 -0.06(-0.12%)
May 04, 2011 54.88 55.05 54.88 54.94 51,818 +0.09(+0.17%)
May 03, 2011 54.82 54.86 54.75 54.85 47,501 +0.08(+0.15%)
May 02, 2011 54.79 54.79 54.76 54.77 96,361 -0.23(-0.42%)
Apr 29, 2011 54.86 55.02 54.84 55.00 54,554 +0.13(+0.24%)
Apr 28, 2011 54.89 54.95 54.78 54.87 78,727 +0.17(+0.31%)
Apr 27, 2011 54.68 54.73 54.59 54.70 48,201 -0.11(-0.20%)
Apr 26, 2011 54.73 54.81 54.67 54.81 84,593 +0.17(+0.31%)
Apr 25, 2011 54.57 54.65 54.53 54.64 29,991 +0.15(+0.28%)
Apr 21, 2011 54.61 54.61 54.45 54.49 53,425 -0.14(-0.26%)
Apr 20, 2011 54.83 54.83 54.63 54.63 35,450 -0.20(-0.36%)
Apr 19, 2011 54.66 54.85 54.60 54.83 32,569 +0.20(+0.37%)
Apr 18, 2011 54.52 54.68 54.42 54.63 38,439 +0.08(+0.15%)
Apr 15, 2011 54.39 54.59 54.36 54.55 57,989 +0.33(+0.61%)
Apr 14, 2011 54.30 54.32 54.17 54.22 56,676 -0.05(-0.09%)
Apr 13, 2011 54.06 54.29 54.04 54.27 121,694 +0.15(+0.28%)
Apr 12, 2011 53.97 54.18 53.88 54.12 67,876 +0.27(+0.50%)
Apr 11, 2011 53.86 53.97 53.81 53.85 42,784 +0.00(+0.00%)
Apr 08, 2011 53.69 53.89 53.65 53.85 33,501 +0.11(+0.20%)
Apr 07, 2011 53.61 53.77 53.57 53.74 72,225 +0.15(+0.28%)
Apr 06, 2011 53.90 53.90 53.59 53.59 36,403 -0.31(-0.58%)
Apr 05, 2011 54.04 54.04 53.89 53.90 66,257 -0.16(-0.30%)
Apr 04, 2011 53.96 54.13 53.91 54.06 232,323 +0.23(+0.43%)
Apr 01, 2011 53.60 53.90 53.56 53.83 118,256 -0.08(-0.15%)
Mar 31, 2011 54.09 54.10 53.88 53.91 59,765 +0.00(+0.00%)
Mar 30, 2011 53.76 53.92 53.66 53.91 26,726 +0.20(+0.37%)
Mar 29, 2011 53.81 53.85 53.65 53.71 28,421 -0.15(-0.28%)
Mar 28, 2011 53.80 53.92 53.75 53.86 28,877 +0.06(+0.11%)
Mar 25, 2011 54.06 54.14 53.79 53.80 29,578 -0.22(-0.41%)
Mar 24, 2011 53.94 54.05 53.87 54.02 52,247 -0.01(-0.02%)
Mar 23, 2011 54.25 54.25 53.99 54.03 17,265 -0.12(-0.22%)
Mar 22, 2011 54.16 54.16 54.07 54.15 47,029 -0.11(-0.20%)
Mar 21, 2011 54.26 54.33 54.25 54.26 22,121 -0.15(-0.28%)
Mar 18, 2011 54.33 54.49 54.29 54.41 26,293 -0.10(-0.18%)
Mar 17, 2011 54.40 54.56 54.30 54.51 90,075 +0.14(+0.26%)
Mar 16, 2011 54.34 54.60 54.25 54.37 64,920 +0.31(+0.57%)
Mar 15, 2011 54.11 54.11 53.99 54.06 37,229 +0.01(+0.02%)
Mar 14, 2011 54.04 54.14 54.01 54.05 36,184 +0.11(+0.20%)
Mar 11, 2011 54.01 54.02 53.87 53.94 33,770 -0.14(-0.26%)
Mar 10, 2011 53.88 54.09 53.78 54.08 68,078 +0.31(+0.58%)
Mar 09, 2011 53.74 53.81 53.61 53.77 29,461 +0.11(+0.20%)
Mar 08, 2011 53.67 53.70 53.58 53.66 37,093 +0.01(+0.02%)
Mar 07, 2011 53.52 53.79 53.47 53.65 24,279 +0.00(+0.00%)
Mar 04, 2011 53.34 53.68 53.34 53.65 53,127 +0.33(+0.62%)
Mar 03, 2011 53.35 53.41 53.29 53.32 35,932 -0.19(-0.36%)
Mar 02, 2011 53.54 53.70 53.49 53.51 28,057 -0.09(-0.17%)
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.