SPDR Barclays TIPS ETF Historical Stock Prices

(ETF)
IPE 
$57.35
*  
0.09
0.16%
Get IPE Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  57.32  57.39  57.32  57.35 10,801
07/10/2014 57.37 57.37 57.212 57.26 28,846
07/09/2014 56.97 57.22 56.94 57.16 20,313
07/08/2014 56.92 57.0599 56.91 56.98 8,167
07/07/2014 56.73 56.86 56.73 56.79 10,397
07/03/2014 56.53 56.6699 56.4935 56.62 11,437
07/02/2014 56.7584 56.8 56.6101 56.66 50,064
07/01/2014 57.05 57.0565 56.88 56.89 138,610
06/30/2014 57.42 57.42 57.3 57.36 11,038
06/27/2014 57.42 57.43 57.26 57.34 10,383
06/26/2014 57.27 57.41 57.27 57.33 6,378
06/25/2014 57.24 57.28 57.16 57.17 7,073
06/24/2014 57.01 57.18 56.96 57.18 6,667
06/23/2014 57.06 57.06 56.88 56.8965 17,140
06/20/2014 56.71 56.9399 56.71 56.92 6,381
06/19/2014 56.95 56.95 56.7282 56.75 8,487
06/18/2014 56.68 56.86 56.58 56.86 53,998
06/17/2014 56.66 56.66 56.5 56.53 9,556
06/16/2014 56.57 56.64 56.5201 56.63 8,571
06/13/2014 56.38 56.59 56.38 56.52 26,050
06/12/2014 56.55 56.72 56.4701 56.6637 7,236
06/11/2014 56.49 56.53 56.3906 56.428 79,718
06/10/2014 56.45 56.45 56.3701 56.42 422,369
06/09/2014 56.5 56.53 56.44 56.512 18,927
06/06/2014 56.66 56.68 56.4601 56.48 14,556
06/05/2014 56.38 56.59 56.38 56.5 23,023
06/04/2014 56.47 56.5 56.311 56.39 8,446
06/03/2014 56.73 56.74 56.498 56.5 9,079
06/02/2014 57.05 57.08 56.8 56.8499 16,700
05/30/2014 57.53 57.53 57.42 57.43 18,623
05/29/2014 57.69 57.84 57.5803 57.59 16,748
05/28/2014 57.41 57.63 57.41 57.58 28,760
05/27/2014 57.26 57.29 57.13 57.27 14,871
05/23/2014 57.14 57.23 57.14 57.21 20,783
05/22/2014 56.96 57.09 56.91 57.07 22,085
05/21/2014 56.97 57.01 56.92 56.99 26,981
05/20/2014 56.94 57.0999 56.94 57.0334 14,907
05/19/2014 57.21 57.22 56.911 56.911 19,097
05/16/2014 57.16 57.25 57.07 57.07 59,975
05/15/2014 57.1597 57.2701 57.1364 57.22 8,334
05/14/2014 56.75 56.97 56.75 56.93 13,257
05/13/2014 56.5 56.51 56.459 56.5 7,186
05/12/2014 56.48 56.5 56.321 56.374 37,426
05/09/2014 56.54 56.6 56.4816 56.508 22,880
05/08/2014 56.57 56.674 56.5299 56.58 22,438
05/07/2014 56.45 56.5699 56.45 56.54 15,730
05/06/2014 56.54 56.56 56.46 56.51 18,063
05/05/2014 56.69 56.69 56.48 56.48 17,350
05/02/2014 56.35 56.6702 56.3035 56.64 14,139
05/01/2014 56.31 56.6 56.31 56.53 146,846
04/30/2014 56.18 56.41 56.18 56.41 10,203
04/29/2014 56.13 56.2 56.07 56.17 36,096
04/28/2014 56.35 56.38 56.2 56.2 10,055
04/25/2014 56.44 56.53 56.37 56.37 14,266
04/24/2014 56.26 56.38 56.26 56.38 8,690
04/23/2014 56.29 56.36 56.27 56.345 12,057
04/22/2014 56.09 56.2 56.0723 56.2 18,404
04/21/2014 56.23 56.32 56.1247 56.1492 14,236
04/17/2014 56.17 56.218 56.02 56.04 12,186
04/16/2014 56.11 56.28 56.11 56.21 89,653
04/15/2014 56.13 56.2532 56.038 56.148 8,069
04/14/2014 56.08 56.13 56 56.0799 5,790
04/11/2014 56.15 56.1699 56.0738 56.13 17,121
04/10/2014 55.81 56.085 55.81 56.0363 21,939
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?