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 (%)
Nov 30, 2007 51.47 51.65 51.40 51.65 6,030 +0.04(+0.08%)
Nov 29, 2007 51.33 51.93 51.33 51.61 11,370 +0.45(+0.88%)
Nov 28, 2007 51.54 51.57 51.16 51.16 16,500 -0.36(-0.70%)
Nov 27, 2007 51.85 51.85 51.45 51.52 23,200 -0.66(-1.26%)
Nov 26, 2007 51.67 52.34 51.65 52.18 25,500 +0.56(+1.08%)
Nov 23, 2007 51.58 51.64 51.58 51.62 1,050 +0.00(+0.00%)
Nov 21, 2007 51.53 51.63 51.43 51.62 6,900 +0.42(+0.82%)
Nov 20, 2007 51.31 51.31 51.04 51.20 8,800 -0.05(-0.10%)
Nov 19, 2007 50.83 51.25 50.76 51.25 8,100 +0.44(+0.87%)
Nov 16, 2007 50.88 50.88 50.76 50.81 4,000 +0.00(+0.00%)
Nov 15, 2007 50.65 50.82 50.51 50.81 5,200 +0.35(+0.69%)
Nov 14, 2007 50.45 50.57 50.45 50.46 2,300 -0.12(-0.24%)
Nov 13, 2007 51.15 51.15 50.53 50.58 14,800 -0.42(-0.82%)
Nov 12, 2007 51.40 51.40 50.88 51.00 17,805 +0.12(+0.24%)
Nov 09, 2007 50.70 50.88 50.70 50.88 1,500 +0.42(+0.83%)
Nov 08, 2007 50.43 50.61 50.43 50.46 6,200 +0.12(+0.24%)
Nov 07, 2007 50.46 50.46 50.31 50.34 9,200 +0.03(+0.06%)
Nov 06, 2007 50.35 50.38 50.23 50.31 2,500 -0.04(-0.08%)
Nov 05, 2007 50.40 50.40 50.24 50.35 11,300 +0.16(+0.32%)
Nov 02, 2007 49.96 50.36 49.96 50.19 2,700 +0.12(+0.24%)
Nov 01, 2007 49.80 50.89 49.80 50.07 9,200 +0.40(+0.81%)
Oct 31, 2007 49.82 49.90 49.57 49.67 2,800 -0.17(-0.34%)
Oct 30, 2007 49.84 49.84 49.84 49.84 900 -0.02(-0.04%)
Oct 29, 2007 49.86 49.94 49.86 49.86 10,100 +0.03(+0.06%)
Oct 26, 2007 49.86 50.03 49.83 49.83 3,000 -0.08(-0.16%)
Oct 25, 2007 49.88 50.08 49.82 49.91 32,300 +0.07(+0.14%)
Oct 24, 2007 49.60 49.85 49.60 49.84 2,500 +0.26(+0.52%)
Oct 23, 2007 49.55 49.62 49.47 49.58 13,500 -0.11(-0.22%)
Oct 22, 2007 49.55 49.69 49.52 49.69 1,700 -0.04(-0.08%)
Oct 19, 2007 49.46 49.75 49.37 49.73 21,300 +0.47(+0.95%)
Oct 18, 2007 49.08 49.26 49.08 49.26 2,000 +0.04(+0.08%)
Oct 17, 2007 48.60 49.22 48.60 49.22 1,400 +0.55(+1.13%)
Oct 16, 2007 48.67 48.67 48.67 48.67 100 +0.02(+0.04%)
Oct 15, 2007 48.59 48.65 48.59 48.65 2,600 +0.04(+0.08%)
Oct 12, 2007 48.60 48.70 48.60 48.61 1,200 -0.09(-0.18%)
Oct 11, 2007 48.57 48.70 48.57 48.70 1,800 -0.02(-0.05%)
Oct 10, 2007 48.75 48.75 48.66 48.72 3,400 +0.04(+0.08%)
Oct 09, 2007 48.85 48.85 48.66 48.68 1,600 -0.07(-0.14%)
Oct 08, 2007 48.80 48.83 48.71 48.75 1,000 +0.01(+0.02%)
Oct 05, 2007 48.83 48.83 48.67 48.74 1,900 -0.30(-0.61%)
Oct 04, 2007 48.85 49.04 48.85 49.04 2,000 +0.01(+0.02%)
Oct 03, 2007 49.15 49.15 48.99 49.03 1,500 -0.05(-0.10%)
Oct 02, 2007 49.15 49.15 49.08 49.08 1,400 +0.11(+0.22%)
Oct 01, 2007 48.97 48.99 48.34 48.97 1,800 -0.08(-0.16%)
Sep 28, 2007 49.34 49.34 49.00 49.05 2,400 +0.01(+0.02%)
Sep 27, 2007 48.85 49.04 48.85 49.04 1,800 +0.33(+0.68%)
Sep 26, 2007 48.67 48.87 48.65 48.71 2,700 -0.04(-0.08%)
Sep 25, 2007 48.53 49.10 48.53 48.75 3,700 -0.06(-0.12%)
Sep 24, 2007 48.75 48.81 48.75 48.81 1,200 -0.01(-0.02%)
Sep 21, 2007 48.75 48.88 48.63 48.82 3,200 +0.05(+0.10%)
Sep 20, 2007 49.00 49.00 48.77 48.77 1,700 -0.25(-0.51%)
Sep 19, 2007 49.00 49.02 48.98 49.02 2,300 -0.29(-0.59%)
Sep 18, 2007 49.14 49.42 49.00 49.31 1,700 +0.05(+0.10%)
Sep 17, 2007 49.20 49.26 49.11 49.26 2,800 +0.14(+0.29%)
Sep 14, 2007 49.40 49.46 49.10 49.12 4,300 +0.26(+0.52%)
Sep 13, 2007 48.86 48.86 48.86 48.86 100 -0.44(-0.89%)
Sep 12, 2007 49.21 49.30 49.20 49.30 1,900 +0.01(+0.02%)
Sep 11, 2007 49.33 49.37 49.23 49.29 1,300 -0.03(-0.06%)
Sep 10, 2007 49.05 49.35 49.05 49.32 3,600 +0.26(+0.53%)
Sep 07, 2007 48.81 49.13 48.81 49.06 5,500 +0.60(+1.24%)
Sep 06, 2007 48.70 48.70 48.46 48.46 2,000 -0.25(-0.51%)
Sep 05, 2007 48.51 48.71 48.51 48.71 8,900 +0.31(+0.64%)
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.