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 (%)
Jan 31, 2017 56.68 56.82 56.64 56.73 41,106 +0.09(+0.16%)
Jan 30, 2017 56.67 56.72 56.60 56.64 45,473 -0.03(-0.05%)
Jan 27, 2017 56.68 56.72 56.62 56.67 32,824 +0.09(+0.16%)
Jan 26, 2017 56.47 56.61 56.39 56.58 33,968 +0.09(+0.16%)
Jan 25, 2017 56.62 56.62 56.41 56.49 81,310 -0.17(-0.30%)
Jan 24, 2017 56.74 56.80 56.58 56.66 34,112 -0.13(-0.23%)
Jan 23, 2017 56.58 56.85 56.58 56.79 25,497 +0.19(+0.34%)
Jan 20, 2017 56.56 56.64 56.45 56.60 44,480 +0.03(+0.05%)
Jan 19, 2017 56.49 56.64 56.30 56.57 101,822 +0.00(+0.00%)
Jan 18, 2017 56.79 56.89 56.53 56.57 101,557 -0.32(-0.56%)
Jan 17, 2017 56.97 56.97 56.75 56.89 34,354 +0.21(+0.37%)
Jan 13, 2017 56.68 56.68 56.68 0 -0.11(-0.19%)
Jan 12, 2017 56.96 57.00 56.78 56.79 626,632 +0.05(+0.09%)
Jan 11, 2017 56.74 57.08 56.61 56.74 101,289 +0.15(+0.27%)
Jan 10, 2017 56.57 56.79 56.52 56.59 47,203 +0.06(+0.11%)
Jan 09, 2017 56.54 56.58 56.42 56.53 31,727 +0.13(+0.23%)
Jan 06, 2017 56.46 56.54 56.35 56.40 574,254 -0.26(-0.46%)
Jan 05, 2017 56.39 56.66 56.32 56.66 112,130 +0.22(+0.39%)
Jan 04, 2017 56.34 56.44 56.26 56.44 37,294 +0.11(+0.20%)
Jan 03, 2017 56.18 56.40 56.15 56.33 89,413 +0.14(+0.25%)
Dec 30, 2016 56.19 56.19 56.19 0 +0.18(+0.32%)
Dec 29, 2016 56.00 56.10 55.94 56.01 114,094 +0.02(+0.04%)
Dec 28, 2016 55.86 56.00 55.79 55.99 39,112 +0.08(+0.14%)
Dec 27, 2016 55.80 55.95 55.80 55.91 18,523 -0.09(-0.16%)
Dec 23, 2016 56.00 56.00 56.00 0 +0.17(+0.30%)
Dec 22, 2016 55.56 55.85 55.56 55.83 41,749 +0.20(+0.36%)
Dec 21, 2016 55.67 55.74 55.58 55.63 45,694 +0.08(+0.14%)
Dec 20, 2016 55.29 55.55 55.29 55.55 33,295 +0.10(+0.18%)
Dec 19, 2016 55.38 55.48 55.28 55.45 24,738 +0.31(+0.56%)
Dec 16, 2016 55.27 55.34 55.10 55.14 54,983 -0.14(-0.25%)
Dec 15, 2016 55.39 55.47 55.25 55.28 105,825 -0.34(-0.61%)
Dec 14, 2016 56.18 57.63 55.61 55.62 61,711 -0.47(-0.84%)
Dec 13, 2016 56.20 56.28 56.00 56.09 48,455 -0.03(-0.05%)
Dec 12, 2016 56.19 56.19 56.05 56.12 59,954 +0.05(+0.09%)
Dec 09, 2016 56.36 56.36 56.05 56.07 237,271 -0.32(-0.57%)
Dec 08, 2016 56.40 56.47 56.33 56.39 230,299 -0.07(-0.12%)
Dec 07, 2016 56.50 56.60 56.42 56.46 67,126 +0.10(+0.18%)
Dec 06, 2016 56.29 56.41 56.23 56.36 37,716 +0.08(+0.14%)
Dec 05, 2016 56.19 56.48 56.15 56.28 536,798 +0.06(+0.11%)
Dec 02, 2016 56.36 56.46 56.20 56.22 33,285 -0.12(-0.21%)
Dec 01, 2016 56.20 57.99 56.04 56.34 83,099 -0.14(-0.25%)
Nov 30, 2016 56.31 58.16 56.31 56.48 28,875 -0.03(-0.06%)
Nov 29, 2016 56.26 56.53 56.18 56.51 58,385 +0.15(+0.27%)
Nov 28, 2016 56.51 56.56 56.36 56.36 36,370 +0.00(+0.00%)
Nov 25, 2016 56.50 56.50 56.27 56.36 27,631 -0.07(-0.12%)
Nov 23, 2016 56.43 56.43 56.43 0 -0.21(-0.37%)
Nov 22, 2016 56.67 57.41 56.50 56.64 56,825 +0.11(+0.19%)
Nov 21, 2016 56.61 56.76 56.47 56.53 33,454 +0.10(+0.18%)
Nov 18, 2016 56.61 56.61 56.32 56.43 48,876 -0.12(-0.21%)
Nov 17, 2016 56.72 56.74 56.50 56.55 79,165 -0.07(-0.12%)
Nov 16, 2016 56.40 56.63 56.39 56.62 32,616 +0.07(+0.12%)
Nov 15, 2016 56.66 57.05 56.50 56.55 48,918 +0.09(+0.16%)
Nov 14, 2016 56.88 56.88 56.41 56.46 94,460 -0.51(-0.90%)
Nov 11, 2016 57.49 57.49 56.92 56.97 60,059 -0.10(-0.18%)
Nov 10, 2016 57.18 57.36 57.06 57.07 136,793 -0.17(-0.30%)
Nov 09, 2016 57.71 58.18 57.21 57.24 34,396 -0.37(-0.64%)
Nov 08, 2016 57.76 57.77 57.61 57.61 28,258 -0.10(-0.17%)
Nov 07, 2016 57.58 57.77 57.58 57.71 40,847 -0.08(-0.14%)
Nov 04, 2016 57.62 57.79 57.62 57.79 66,847 +0.18(+0.31%)
Nov 03, 2016 57.70 57.73 57.56 57.61 12,154 -0.18(-0.31%)
Nov 02, 2016 57.78 57.83 57.67 57.79 29,419 +0.01(+0.01%)
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.