SPDR Barclays TIPS ETF Historical Stock Prices

(ETF)
IPE 
$56.4801
*  
0.1199
0.21%
Get IPE Alerts
*Delayed - data as of Oct. 23, 2014 10:21 ET  -  Find a broker to begin trading IPE now


Community Rating:
View:    IPE Real Time
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
10:21  56.46  56.50  56.46  56.4801 1,759
10/22/2014 56.6999 56.7299 56.56 56.6 8,828
10/21/2014 56.66 56.74 56.63 56.64 13,397
10/20/2014 56.86 56.92 56.7201 56.81 28,066
10/17/2014 56.77 56.89 56.69 56.79 57,671
10/16/2014 57.03 57.07 56.75 56.86 137,743
10/15/2014 57.34 57.99 56.76 56.88 44,051
10/14/2014 56.81 56.84 56.6601 56.84 12,394
10/13/2014 56.72 56.94 56.72 56.87 17,436
10/10/2014 56.55 56.62 56.48 56.62 12,440
10/09/2014 56.61 56.68 56.46 56.49 67,237
10/08/2014 56.21 56.6 56.125 56.6 27,011
10/07/2014 56.14 56.28 56.06 56.24 14,374
10/06/2014 55.91 56.02 55.8701 56 6,317
10/03/2014 55.96 55.9702 55.88 55.91 25,519
10/02/2014 56.18 56.18 55.98 55.98 60,485
10/01/2014 55.93 56.23 55.93 56.23 36,480
09/30/2014 55.8 55.88 55.719 55.77 30,010
09/29/2014 55.86 55.88 55.7701 55.7966 13,833
09/26/2014 55.88 55.88 55.69 55.73 19,892
09/25/2014 55.93 56.01 55.9 55.98 20,755
09/24/2014 55.88 55.946 55.77 55.78 23,985
09/23/2014 55.78 55.8799 55.71 55.87 21,727
09/22/2014 55.71 55.75 55.6 55.65 12,131
09/19/2014 55.59 55.71 55.51 55.7 22,980
09/18/2014 55.72 55.72 55.505 55.52 56,954
09/17/2014 56 56.03 55.64 55.66 26,265
09/16/2014 56.09 56.14 56.0248 56.03 13,049
09/15/2014 56.09 56.15 56.07 56.09 27,034
09/12/2014 56.09 56.126 56.01 56.0155 14,184
09/11/2014 56.37 56.45 56.27 56.27 362,609
09/10/2014 56.32 56.32 56.2 56.221 568,584
09/09/2014 56.52 56.59 56.49 56.49 10,549
09/08/2014 56.9 56.91 56.606 56.66 34,915
09/05/2014 56.96 56.985 56.73 56.79 15,824
09/04/2014 57.01 57.075 56.8225 56.84 15,888
09/03/2014 56.9 57.11 56.9 57.11 48,993
09/02/2014 57.09 57.1 56.93 56.93 201,997
08/29/2014 57.45 57.5199 57.3705 57.39 19,172
08/28/2014 57.56 57.56 57.43 57.49 11,965
08/27/2014 57.32 57.4 57.29 57.39 16,413
08/26/2014 57.38 57.38 57.2211 57.24 31,905
08/25/2014 57.23 57.31 57.2001 57.26 366,971
08/22/2014 57.2301 57.3 57.0999 57.24 20,493
08/21/2014 57.15 57.274 57.11 57.243 28,788
08/20/2014 57.21 57.25 57.05 57.096 8,776
08/19/2014 57.47 57.48 57.2463 57.25 17,886
08/18/2014 57.51 57.54 57.33 57.36 14,089
08/15/2014 57.5 57.8595 57.498 57.66 135,405
08/14/2014 57.49 57.507 57.37 57.49 12,067
08/13/2014 57.32 57.4 57.2958 57.37 25,679
08/12/2014 57.42 57.42 57.22 57.22 271,563
08/11/2014 57.43 57.4899 57.3401 57.3601 18,552
08/08/2014 57.52 57.5999 57.3899 57.42 21,138
08/07/2014 57.21 57.45 57.21 57.44 8,684
08/06/2014 57.3 57.31 56.835 57.1808 11,959
08/05/2014 57.07 57.2299 56.97 57.1899 12,769
08/04/2014 57.27 57.28 57.1702 57.1702 9,622
08/01/2014 57.04 57.25 56.95 57.24 161,436
07/31/2014 57.11 57.3199 57.0155 57.17 18,091
07/30/2014 57.43 57.44 57.17 57.22 27,900
07/29/2014 57.57 57.6199 57.47 57.6 13,169
07/28/2014 57.49 57.58 57.42 57.51 11,041
07/25/2014 57.467 57.59 57.45 57.52 9,587
07/24/2014 57.24 57.3115 57.2 57.31 7,594
07/23/2014 57.43 57.4899 57.37 57.38 9,862
07/22/2014 57.39 57.4272 57.3301 57.4195 7,139
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?