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, 2017 56.75 56.84 56.56 56.80 17,792 +0.05(+0.09%)
May 30, 2017 56.66 56.75 56.62 56.75 11,360 +0.14(+0.25%)
May 26, 2017 56.54 56.67 56.51 56.61 24,891 +0.09(+0.16%)
May 25, 2017 56.53 56.56 56.46 56.52 16,146 -0.06(-0.11%)
May 24, 2017 56.50 56.58 56.43 56.58 14,212 +0.02(+0.04%)
May 23, 2017 56.66 56.75 56.50 56.56 38,262 -0.07(-0.12%)
May 22, 2017 56.71 56.73 56.57 56.63 19,430 -0.10(-0.18%)
May 19, 2017 56.60 56.73 56.60 56.73 23,544 +0.10(+0.18%)
May 18, 2017 56.52 56.64 56.43 56.63 31,507 +0.09(+0.16%)
May 17, 2017 56.41 56.59 56.37 56.54 55,480 +0.33(+0.59%)
May 16, 2017 56.11 56.24 56.11 56.21 45,439 +0.03(+0.05%)
May 15, 2017 56.26 56.36 56.15 56.18 47,335 -0.17(-0.30%)
May 12, 2017 56.26 56.36 56.19 56.35 29,374 +0.10(+0.18%)
May 11, 2017 56.13 56.26 56.07 56.25 24,990 +0.18(+0.32%)
May 10, 2017 56.17 56.25 56.02 56.07 29,359 +0.06(+0.11%)
May 09, 2017 56.07 56.12 55.94 56.01 46,899 -0.09(-0.16%)
May 08, 2017 56.22 56.22 56.03 56.10 53,374 -0.13(-0.23%)
May 05, 2017 56.19 56.30 56.13 56.23 51,307 +0.01(+0.02%)
May 04, 2017 56.21 56.31 56.10 56.22 18,820 -0.18(-0.32%)
May 03, 2017 56.56 56.84 56.38 56.40 19,958 -0.18(-0.32%)
May 02, 2017 56.55 56.65 56.53 56.58 57,042 +0.00(+0.00%)
May 01, 2017 56.85 56.97 56.53 56.58 41,013 -0.39(-0.68%)
Apr 28, 2017 56.76 56.99 56.76 56.97 26,960 +0.11(+0.19%)
Apr 27, 2017 56.83 56.90 56.77 56.86 31,147 +0.07(+0.12%)
Apr 26, 2017 56.70 56.88 56.67 56.79 20,917 +0.08(+0.14%)
Apr 25, 2017 56.80 56.82 56.68 56.71 22,040 -0.13(-0.23%)
Apr 24, 2017 56.74 56.88 56.69 56.84 112,497 -0.01(-0.02%)
Apr 21, 2017 56.92 56.93 56.83 56.85 35,637 -0.05(-0.09%)
Apr 20, 2017 56.89 56.96 56.84 56.90 24,281 -0.04(-0.07%)
Apr 19, 2017 57.06 57.06 56.92 56.94 32,406 -0.18(-0.32%)
Apr 18, 2017 57.04 57.15 57.02 57.12 40,667 +0.17(+0.30%)
Apr 17, 2017 57.04 57.08 56.89 56.95 78,426 -0.19(-0.33%)
Apr 13, 2017 57.13 57.21 57.04 57.14 47,609 +0.09(+0.16%)
Apr 12, 2017 56.89 57.06 56.84 57.05 103,135 +0.28(+0.49%)
Apr 11, 2017 56.78 56.85 56.70 56.77 259,478 +0.09(+0.16%)
Apr 10, 2017 56.78 56.81 56.65 56.68 23,264 +0.02(+0.04%)
Apr 07, 2017 56.88 56.94 56.65 56.66 15,704 -0.17(-0.30%)
Apr 06, 2017 56.90 56.91 56.75 56.83 15,647 -0.10(-0.18%)
Apr 05, 2017 56.73 56.96 56.72 56.93 45,001 +0.19(+0.33%)
Apr 04, 2017 56.80 56.88 56.71 56.74 28,555 -0.12(-0.21%)
Apr 03, 2017 56.73 56.91 56.69 56.86 69,829 -0.11(-0.19%)
Mar 31, 2017 56.80 56.99 56.80 56.97 50,843 +0.19(+0.33%)
Mar 30, 2017 56.95 56.96 56.78 56.78 28,354 -0.22(-0.39%)
Mar 29, 2017 56.88 57.03 56.87 57.00 25,616 +0.19(+0.33%)
Mar 28, 2017 57.03 57.03 56.74 56.81 272,120 -0.19(-0.33%)
Mar 27, 2017 57.03 57.09 56.90 57.00 60,832 +0.14(+0.25%)
Mar 24, 2017 56.70 57.00 56.66 56.86 17,364 +0.14(+0.25%)
Mar 23, 2017 56.78 56.82 56.67 56.72 22,915 -0.08(-0.14%)
Mar 22, 2017 56.74 56.84 56.66 56.80 107,549 +0.08(+0.14%)
Mar 21, 2017 56.65 56.78 56.65 56.72 27,998 +0.09(+0.17%)
Mar 20, 2017 56.54 57.00 56.50 56.62 29,726 +0.10(+0.19%)
Mar 17, 2017 56.44 56.55 56.41 56.52 39,944 +0.11(+0.20%)
Mar 16, 2017 56.51 56.52 56.39 56.41 46,864 -0.09(-0.16%)
Mar 15, 2017 56.13 56.50 56.10 56.50 62,400 +0.56(+1.00%)
Mar 14, 2017 55.87 56.04 55.85 55.94 32,409 -0.07(-0.12%)
Mar 13, 2017 56.04 56.13 56.01 56.01 28,102 -0.10(-0.18%)
Mar 10, 2017 56.15 56.15 55.94 56.11 26,512 +0.09(+0.16%)
Mar 09, 2017 56.07 56.10 55.95 56.02 192,376 -0.12(-0.21%)
Mar 08, 2017 56.28 56.45 56.05 56.14 71,561 -0.30(-0.53%)
Mar 07, 2017 56.40 56.49 56.37 56.44 135,421 -0.05(-0.09%)
Mar 06, 2017 56.59 56.59 56.47 56.49 44,178 -0.11(-0.19%)
Mar 03, 2017 56.46 56.60 56.31 56.60 14,822 +0.14(+0.25%)
Mar 02, 2017 56.55 57.14 56.39 56.46 48,269 -0.18(-0.32%)
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.