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 31, 2018 55.30 55.44 55.25 55.28 29,472 +0.00(+0.00%)
May 30, 2018 55.28 55.35 55.20 55.28 224,568 -0.13(-0.23%)
May 29, 2018 55.21 55.50 55.14 55.41 77,935 +0.38(+0.69%)
May 25, 2018 55.03 55.03 55.03 0 +0.07(+0.13%)
May 24, 2018 54.96 55.03 54.92 54.96 50,753 +0.04(+0.07%)
May 23, 2018 54.83 54.95 54.81 54.92 50,646 +0.19(+0.35%)
May 22, 2018 54.79 54.79 54.71 54.73 61,052 -0.04(-0.07%)
May 21, 2018 54.71 54.77 54.66 54.77 55,397 +0.03(+0.05%)
May 18, 2018 54.59 54.75 54.59 54.74 43,348 +0.12(+0.22%)
May 17, 2018 54.73 54.73 54.59 54.62 35,089 -0.11(-0.20%)
May 16, 2018 54.79 54.79 54.70 54.73 41,246 -0.06(-0.11%)
May 15, 2018 54.83 54.85 54.68 54.79 44,140 -0.17(-0.31%)
May 14, 2018 55.03 55.04 54.95 54.96 1,384,321 -0.12(-0.22%)
May 11, 2018 55.13 55.16 55.04 55.08 101,353 -0.03(-0.05%)
May 10, 2018 55.06 55.11 55.01 55.11 62,265 +0.10(+0.18%)
May 09, 2018 54.98 55.05 54.97 55.01 117,290 -0.06(-0.11%)
May 08, 2018 55.01 55.10 54.94 55.07 74,031 -0.06(-0.11%)
May 07, 2018 55.13 55.16 55.09 55.13 39,127 +0.02(+0.04%)
May 04, 2018 55.18 55.18 55.05 55.11 38,096 +0.00(+0.00%)
May 03, 2018 55.08 55.16 55.07 55.11 62,528 +0.08(+0.15%)
May 02, 2018 55.03 55.08 54.96 55.03 72,876 +0.03(+0.05%)
May 01, 2018 55.09 55.09 54.93 55.00 56,346 -0.41(-0.74%)
Apr 30, 2018 55.36 55.45 55.33 55.41 37,868 +0.11(+0.20%)
Apr 27, 2018 55.21 55.32 55.21 55.30 84,798 +0.15(+0.27%)
Apr 26, 2018 55.09 55.17 55.09 55.15 30,416 +0.15(+0.27%)
Apr 25, 2018 55.00 55.06 54.91 55.00 76,807 -0.08(-0.15%)
Apr 24, 2018 55.19 55.20 55.04 55.08 92,436 -0.18(-0.33%)
Apr 23, 2018 55.23 55.28 55.16 55.26 51,445 +0.01(+0.02%)
Apr 20, 2018 55.31 55.35 55.22 55.25 66,889 -0.21(-0.38%)
Apr 19, 2018 55.45 55.48 55.37 55.46 44,678 -0.07(-0.13%)
Apr 18, 2018 55.62 55.65 55.51 55.53 89,416 -0.15(-0.27%)
Apr 17, 2018 55.56 55.69 55.53 55.68 104,944 +0.14(+0.25%)
Apr 16, 2018 55.46 55.56 55.46 55.54 322,391 -0.06(-0.11%)
Apr 13, 2018 55.52 55.62 55.51 55.60 47,087 +0.06(+0.11%)
Apr 12, 2018 55.57 55.58 55.48 55.54 45,183 -0.11(-0.20%)
Apr 11, 2018 55.61 55.65 55.52 55.65 76,709 +0.18(+0.32%)
Apr 10, 2018 55.46 55.49 55.41 55.47 151,533 -0.03(-0.05%)
Apr 09, 2018 55.41 55.50 55.35 55.50 141,753 +0.04(+0.07%)
Apr 06, 2018 55.35 55.46 55.32 55.46 74,078 +0.20(+0.36%)
Apr 05, 2018 55.34 55.34 55.20 55.26 42,997 -0.14(-0.25%)
Apr 04, 2018 55.50 55.50 55.38 55.40 46,416 -0.04(-0.07%)
Apr 03, 2018 55.40 55.47 55.37 55.44 270,247 -0.01(-0.02%)
Apr 02, 2018 55.37 55.56 55.31 55.45 116,059 -0.31(-0.56%)
Mar 29, 2018 55.76 55.76 55.76 0 +0.17(+0.31%)
Mar 28, 2018 55.66 55.68 55.48 55.59 84,828 -0.02(-0.04%)
Mar 27, 2018 55.40 55.63 55.40 55.61 296,788 +0.23(+0.42%)
Mar 26, 2018 55.40 55.50 55.34 55.38 271,713 -0.10(-0.18%)
Mar 23, 2018 55.35 55.48 55.35 55.48 44,305 +0.03(+0.05%)
Mar 22, 2018 55.41 55.51 55.35 55.45 29,071 +0.15(+0.27%)
Mar 21, 2018 55.11 55.30 55.06 55.30 27,230 +0.11(+0.20%)
Mar 20, 2018 55.20 55.25 55.14 55.19 30,430 -0.03(-0.05%)
Mar 19, 2018 55.22 55.37 55.20 55.22 53,852 -0.09(-0.16%)
Mar 16, 2018 55.32 55.32 55.22 55.31 40,644 -0.12(-0.22%)
Mar 15, 2018 55.38 55.47 55.34 55.43 135,700 +0.01(+0.02%)
Mar 14, 2018 55.28 55.42 55.26 55.42 27,797 +0.15(+0.27%)
Mar 13, 2018 55.27 55.32 55.21 55.27 34,806 +0.02(+0.04%)
Mar 12, 2018 55.18 55.25 55.13 55.25 35,894 +0.07(+0.13%)
Mar 09, 2018 55.15 55.24 55.11 55.18 72,689 -0.07(-0.13%)
Mar 08, 2018 55.26 55.35 55.22 55.25 25,862 +0.05(+0.09%)
Mar 07, 2018 55.16 55.20 30,112 -0.03(-0.05%)
Mar 06, 2018 55.29 55.37 55.21 55.23 23,011 -0.03(-0.05%)
Mar 05, 2018 55.36 55.40 55.16 55.26 35,632 -0.01(-0.02%)
Mar 02, 2018 55.24 55.33 55.17 55.27 42,699 -0.12(-0.22%)
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.