SPDR Barclays TIPS ETF Historical Stock Prices

(ETF)
IPE 
$57.33
*  
0.31
0.54%
Get IPE Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading IPE now


Community Rating:
View:    IPE Pre-Market
 
 
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 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 56.91 57.3699 57.13 57.33 9,782
04/28/2016 57.13 57.3699 57.13 57.33 9,782
04/27/2016 56.92 57.07 56.76 57.02 19,687
04/26/2016 56.75 56.79 56.6417 56.7 37,502
04/25/2016 56.86 56.89 56.74 56.74 17,288
04/22/2016 56.9 56.9 56.8 56.8 16,845
04/21/2016 56.85 56.9 56.75 56.86 33,179
04/20/2016 57.2 57.35 56.9001 56.96 17,892
04/19/2016 57.08 57.22 57.08 57.2 32,218
04/18/2016 56.95 57.08 56.95 57.08 12,044
04/15/2016 56.89 57.1491 56.89 57.1 15,723
04/14/2016 56.82 57.01 56.82 56.88 9,671
04/13/2016 56.87 57.08 56.87 57.01 12,918
04/12/2016 57.08 57.08 56.9001 56.94 380,423
04/11/2016 57.25 57.35 57.15 57.2199 15,910
04/08/2016 57.33 57.39 57.29 57.34 9,870
04/07/2016 57.4 57.44 57.36 57.41 11,197
04/06/2016 57.28 57.316 57.11 57.23 13,599
04/05/2016 57.46 57.46 57.3275 57.38 14,037
04/04/2016 57.39 57.39 57.28 57.29 16,880
04/01/2016 57.32 57.3333 57.13 57.29 78,479
03/31/2016 57.17 57.31 57.11 57.21 19,730
03/30/2016 57.05 57.17 56.9804 57.12 13,746
03/29/2016 56.6 57.16 56.6 57.15 44,850
03/28/2016 56.45 56.52 56.39 56.51 25,383
03/24/2016 56.57 56.6199 56.39 56.45 18,324
03/23/2016 56.5107 56.66 56.5101 56.61 12,336
03/22/2016 56.69 56.71 56.4601 56.5 9,952
03/21/2016 56.5 56.7585 56.5 56.64 32,361
03/18/2016 56.6 56.753 56.6 56.66 18,166
03/17/2016 56.35 56.56 56.35 56.37 14,042
03/16/2016 55.74 56.22 55.74 56.22 43,261
03/15/2016 55.8 55.803 55.63 55.65 6,255
03/14/2016 55.82 55.88 55.75 55.75 7,956
03/11/2016 55.8855 55.8855 55.72 55.7947 7,529
03/10/2016 56.09 56.12 55.48 55.82 5,892
03/09/2016 55.94 56.12 55.94 56.08 93,985
03/08/2016 56.11 56.18 56.05 56.1154 6,112
03/07/2016 56.08 56.08 55.89 55.94 22,749
03/04/2016 56.2501 56.2501 56.01 56.09 125,972
03/03/2016 56.17 56.315 56.17 56.27 19,794
03/02/2016 56 56.1468 55.98 56.13 8,926
03/01/2016 56.1695 56.1695 55.96 56.05 10,685
02/29/2016 56.1255 56.2398 56.1255 56.17 14,433
02/26/2016 56.029 56.13 55.99 56.07 42,555
02/25/2016 56.07 56.2175 56.0425 56.21 52,340
02/24/2016 56 56.14 55.915 55.95 9,936
02/23/2016 55.48 55.85 55.48 55.85 30,249
02/22/2016 55.568 55.6599 55.568 55.63 5,575
02/19/2016 55.58 55.67 55.43 55.49 7,621
02/18/2016 55.27 55.5999 55.27 55.4559 18,193
02/17/2016 55.38 55.38 55.24 55.3 19,542
02/16/2016 55.55 55.55 55.36 55.36 54,904
02/12/2016 55.85 55.9184 55.58 55.67 23,296
02/11/2016 55.88 56 55.72 55.8695 22,141
02/10/2016 55.59 55.785 55.59 55.71 14,218
02/09/2016 55.56 55.92 55.42 55.48 177,875
02/08/2016 55.55 55.77 55.55 55.58 18,107
02/05/2016 55.61 55.71 55.54 55.61 31,463
02/04/2016 55.75 55.83 55.66 55.73 22,200
02/03/2016 55.69 55.91 55.6801 55.71 55,499
02/02/2016 55.66 55.71 55.5666 55.66 24,853
02/01/2016 55.44 55.54 55.4 55.45 84,317
01/29/2016 55.5 55.65 55.48 55.61 57,883
01/28/2016 55.24 55.36 55.17 55.36 222,588
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?