SPDR Barclays TIPS ETF Historical Stock Prices

(ETF)
IPE 
$56.63
*  
0.11
0.19%
Get IPE Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading IPE now


Community Rating:
View:    IPE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  56.64  56.715  56.55  56.63 13,435
03/03/2015 56.55 56.5999 56.5 56.52 12,423
03/02/2015 56.94 56.95 56.43 56.44 121,583
02/27/2015 56.86 57.015 56.72 57.01 104,712
02/26/2015 56.81 56.9 56.63 56.66 95,660
02/25/2015 56.56 56.7196 56.465 56.7 32,948
02/24/2015 56.22 56.61 56.14 56.56 24,670
02/23/2015 56.21 56.26 56.136 56.21 20,975
02/20/2015 56.31 56.39 56.038 56.06 32,995
02/19/2015 56 56.45 55.925 56.06 18,920
02/18/2015 55.98 56.2597 55.8733 56.15 24,289
02/17/2015 56.33 56.33 55.78 55.9 106,496
02/13/2015 56.31 56.31 56.16 56.23 12,395
02/12/2015 56.45 56.5799 56.34 56.34 22,645
02/11/2015 56.57 56.57 56.3 56.42 49,740
02/10/2015 56.71 56.74 56.51 56.58 38,436
02/09/2015 56.924 56.927 56.8 56.8 14,368
02/06/2015 57 57 56.8 56.86 12,327
02/05/2015 57.49 57.49 57.27 57.27 26,896
02/04/2015 57.32 57.6199 57.168 57.53 51,134
02/03/2015 57.51 57.52 57.3201 57.44 24,150
02/02/2015 57.65 57.89 57.645 57.79 291,204
01/30/2015 56.8 58.5248 56.8 57.81 49,138
01/29/2015 57.33 57.39 57.25 57.31 9,127
01/28/2015 57.185 57.5375 57.1801 57.51 15,479
01/27/2015 57.24 57.243 57.12 57.18 17,165
01/26/2015 57.07 57.12 56.979 57.03 39,470
01/23/2015 56.99 57.15 56.98 57.15 15,043
01/22/2015 56.95 56.95 56.5399 56.69 20,200
01/21/2015 57.08 57.11 56.68 56.69 18,372
01/20/2015 56.95 57.1099 56.8801 56.98 26,763
01/16/2015 57.1 57.19 56.81 56.84 25,127
01/15/2015 56.82 57.23 56.785 57.18 98,209
01/14/2015 56.64 56.91 56.6 56.67 23,514
01/13/2015 56.24 56.435 56.16 56.36 27,499
01/12/2015 56.44 56.53 56.35 56.49 53,790
01/09/2015 56.26 56.5399 56.26 56.45 31,521
01/08/2015 56.34 56.371 56.2565 56.32 16,504
01/07/2015 56.28 56.49 56.197 56.47 16,360
01/06/2015 56.54 56.75 56.39 56.41 11,107
01/05/2015 56.32 56.48 56.3 56.37 21,973
01/02/2015 56.2 56.51 56.2 56.5 15,900
12/31/2014 55.82 56.1 55.745 55.98 48,893
12/30/2014 55.88 55.93 55.71 55.72 49,270
12/29/2014 55.77 55.91 55.696 55.82 13,438
12/26/2014 55.66 55.71 55.62 55.65 7,008
12/24/2014 55.52 55.66 55.4105 55.66 12,103
12/23/2014 55.98 56.0599 55.69 55.69 28,947
12/22/2014 56.05 56.18 55.99 56.12 151,823
12/19/2014 55.75 56.07 55.75 56.07 168,753
12/18/2014 55.96 55.97 55.73 55.76 21,263
12/17/2014 56.34 57 56.13 56.13 62,396
12/16/2014 56.28 56.5 56.19 56.49 19,607
12/15/2014 56.1 56.1588 56 56.1 18,676
12/12/2014 56.16 56.31 56.021 56.31 9,500
12/11/2014 56.17 56.186 56.01 56.17 20,377
12/10/2014 55.96 56.29 55.96 56.26 13,269
12/09/2014 56.04 56.15 56.01 56.15 33,851
12/08/2014 55.79 55.96 55.73 55.87 60,896
12/05/2014 56 56 55.714 55.8 9,180
12/04/2014 55.96 56.16 55.96 56.16 10,871
12/03/2014 55.89 56.02 55.88 56.02 24,359
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?