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, 2019 56.28 56.52 56.28 56.50 85,400 +0.37(+0.66%)
May 30, 2019 55.96 56.13 55.92 56.13 120,901 +0.20(+0.36%)
May 29, 2019 55.92 56.06 55.92 55.93 61,851 +0.12(+0.22%)
May 28, 2019 55.83 55.86 55.78 55.81 55,932 +0.03(+0.05%)
May 24, 2019 55.74 55.78 55.70 55.78 48,500 +0.09(+0.16%)
May 23, 2019 55.58 55.76 55.58 55.69 42,668 +0.13(+0.23%)
May 22, 2019 55.56 55.63 55.53 55.56 53,804 +0.03(+0.05%)
May 21, 2019 55.53 55.55 55.50 55.53 257,496 +0.00(+0.00%)
May 20, 2019 55.56 55.62 55.50 55.53 35,847 -0.07(-0.13%)
May 17, 2019 55.69 55.69 55.57 55.60 30,400 -0.06(-0.11%)
May 16, 2019 55.69 55.69 55.62 55.66 1,601,366 -0.06(-0.11%)
May 15, 2019 55.73 55.73 55.63 55.72 61,572 +0.13(+0.23%)
May 14, 2019 55.60 55.63 55.57 55.59 51,565 -0.01(-0.02%)
May 13, 2019 55.58 55.70 55.56 55.60 126,590 +0.17(+0.31%)
May 10, 2019 55.34 55.46 55.34 55.43 44,800 +0.07(+0.13%)
May 09, 2019 55.36 55.40 55.32 55.36 28,669 +0.10(+0.18%)
May 08, 2019 55.42 55.46 55.23 55.26 80,899 -0.15(-0.27%)
May 07, 2019 55.37 55.45 55.37 55.41 62,564 +0.03(+0.05%)
May 06, 2019 55.39 55.41 55.35 55.38 57,257 +0.13(+0.24%)
May 03, 2019 55.21 55.30 55.21 55.25 89,500 +0.14(+0.25%)
May 02, 2019 55.19 55.19 55.04 55.11 50,194 -0.23(-0.42%)
May 01, 2019 55.45 55.60 55.34 55.34 107,392 -0.35(-0.63%)
Apr 30, 2019 55.58 55.74 55.58 55.69 130,588 +0.07(+0.13%)
Apr 29, 2019 55.65 55.66 55.59 55.62 350,418 -0.13(-0.23%)
Apr 26, 2019 55.76 55.78 55.71 55.75 177,300 +0.09(+0.16%)
Apr 25, 2019 55.68 55.70 55.64 55.66 66,014 +0.00(+0.00%)
Apr 24, 2019 55.57 55.66 55.55 55.66 103,409 +0.22(+0.40%)
Apr 23, 2019 55.39 55.45 55.37 55.44 79,475 +0.12(+0.22%)
Apr 22, 2019 55.38 55.39 55.30 55.32 117,569 -0.02(-0.04%)
Apr 18, 2019 55.33 55.40 55.32 55.34 81,600 +0.14(+0.25%)
Apr 17, 2019 55.18 55.25 55.18 55.20 180,056 -0.01(-0.02%)
Apr 16, 2019 55.26 55.30 55.20 55.21 329,549 -0.16(-0.29%)
Apr 15, 2019 55.32 55.37 55.32 55.37 45,833 +0.04(+0.07%)
Apr 12, 2019 55.34 55.39 55.31 55.33 97,800 -0.11(-0.20%)
Apr 11, 2019 55.47 55.51 55.41 55.44 36,586 -0.12(-0.22%)
Apr 10, 2019 55.50 55.58 55.49 55.56 116,432 +0.18(+0.33%)
Apr 09, 2019 55.40 55.44 55.34 55.38 108,901 +0.06(+0.11%)
Apr 08, 2019 55.32 55.34 55.28 55.32 97,661 -0.04(-0.07%)
Apr 05, 2019 55.26 55.36 55.26 55.36 50,800 +0.06(+0.11%)
Apr 04, 2019 55.28 55.32 55.25 55.30 191,874 +0.04(+0.07%)
Apr 03, 2019 55.30 55.36 55.24 55.26 130,494 -0.16(-0.29%)
Apr 02, 2019 55.38 55.43 55.34 55.42 66,344 +0.06(+0.11%)
Apr 01, 2019 55.52 55.53 55.34 55.36 110,537 -0.32(-0.57%)
Mar 29, 2019 55.59 55.72 55.59 55.68 332,300 +0.05(+0.09%)
Mar 28, 2019 55.54 55.63 55.48 55.63 133,448 +0.05(+0.09%)
Mar 27, 2019 55.53 55.64 55.50 55.58 57,438 +0.04(+0.07%)
Mar 26, 2019 55.61 55.70 55.54 55.54 70,825 -0.12(-0.22%)
Mar 25, 2019 55.62 55.83 55.60 55.66 58,804 +0.01(+0.02%)
Mar 22, 2019 55.59 55.70 55.55 55.65 95,700 +0.17(+0.31%)
Mar 21, 2019 55.47 55.52 55.44 55.48 69,903 +0.00(+0.00%)
Mar 20, 2019 55.10 55.50 55.10 55.48 52,516 +0.38(+0.69%)
Mar 19, 2019 55.10 55.12 55.07 55.10 49,940 -0.08(-0.14%)
Mar 18, 2019 55.11 55.21 55.10 55.18 62,009 +0.06(+0.11%)
Mar 15, 2019 55.02 55.13 55.02 55.12 29,900 +0.14(+0.25%)
Mar 14, 2019 54.96 55.00 54.88 54.98 51,007 +0.01(+0.02%)
Mar 13, 2019 54.91 54.97 54.91 54.97 30,689 +0.06(+0.11%)
Mar 12, 2019 54.78 54.94 54.76 54.91 116,160 +0.13(+0.24%)
Mar 11, 2019 54.81 54.81 54.75 54.78 81,911 -0.03(-0.05%)
Mar 08, 2019 54.73 54.83 54.72 54.81 28,700 +0.06(+0.11%)
Mar 07, 2019 54.67 54.79 54.67 54.75 40,893 +0.18(+0.33%)
Mar 06, 2019 54.50 54.59 54.50 54.57 229,681 +0.03(+0.06%)
Mar 05, 2019 54.48 54.54 54.47 54.54 50,327 -0.03(-0.05%)
Mar 04, 2019 54.55 54.61 54.50 54.57 185,505 +0.11(+0.20%)
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.