SPDR Bloomberg Barclays 1-10 Year TIPS Historical Stock Prices

(ETF)
TIPX 
$19.6123
*  
unch
unch
Get TIPX Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading TIPX now


Community Rating:
View:    TIPX 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 16-OCT-2016 TO 16-JAN-2017

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 N/A N/A N/A 19.6123 0
01/13/2017 19.55 19.5706 19.54 19.5706 11,665
01/12/2017 19.66 19.66 19.6123 19.6123 58,633
01/11/2017 19.57 19.57 19.57 19.57 00
01/10/2017 19.57 19.57 19.57 19.57 00
01/09/2017 19.55 19.59 19.5492 19.57 17,161
01/06/2017 19.52 19.56 19.5 19.56 1,759,854
01/05/2017 19.56 19.58 19.54 19.54 7,051
01/04/2017 19.52 19.52 19.52 19.52 00
01/03/2017 19.515 19.52 19.441 19.52 6,604
12/30/2016 19.465 19.52 19.35 19.35 173,058
12/29/2016 19.4593 19.4593 19.4311 19.4311 278
12/28/2016 19.4 19.4 19.4 19.4 101
12/27/2016 19.42 19.42 19.405 19.405 2,907
12/23/2016 19.39 19.39 19.28 19.28 14,268
12/22/2016 19.3394 19.35 19.33 19.33 12,331
12/21/2016 19.3718 19.3718 19.3718 19.3718 424
12/20/2016 19.25 19.36 19.25 19.36 3,687
12/19/2016 19.2618 19.314 19.2056 19.3009 12,370
12/16/2016 19.2488 19.2829 19.23 19.27 11,713
12/15/2016 19.262 19.3099 19.262 19.3099 2,155
12/14/2016 19.5105 19.5105 19.37 19.37 917
12/13/2016 19.447 19.54 19.4461 19.48 13,705
12/12/2016 19.6 19.6 19.47 19.4817 9,275
12/09/2016 19.547 19.55 19.49 19.51 18,679
12/08/2016 19.5307 19.5314 19.5307 19.5314 768
12/07/2016 19.51 19.57 19.491 19.55 13,324
12/06/2016 19.47 19.52 19.45 19.47 7,354
12/05/2016 19.48 19.54 19.48 19.54 7,175
12/02/2016 19.475 19.52 19.475 19.49 5,615
12/01/2016 19.44 19.44 19.42 19.42 4,097
11/30/2016 19.5 19.5225 19.5 19.5225 590
11/29/2016 19.43 19.4892 19.41 19.47 13,409
11/28/2016 19.53 19.54 19.5035 19.5035 4,449
11/25/2016 19.4695 19.4767 19.4695 19.4767 560
11/23/2016 19.35 19.5 19.27 19.49 22,304
11/22/2016 19.5393 19.57 19.51 19.5294 11,176
11/21/2016 19.5325 19.61 19.48 19.5296 14,845
11/18/2016 19.41 19.52 19.41 19.52 28,080
11/17/2016 19.59 19.59 19.49 19.555 10,154
11/16/2016 19.544 19.56 19.53 19.56 3,507
11/15/2016 19.44 19.565 19.44 19.54 27,635
11/14/2016 19.69 19.69 19.48 19.522 30,845
11/11/2016 19.68 19.7 19.6605 19.68 16,034
11/10/2016 19.74 19.75 19.65 19.684 19,015
11/09/2016 19.77 19.77 19.69 19.71 8,719
11/08/2016 19.792 19.81 19.788 19.788 2,218
11/07/2016 19.82 19.82 19.76 19.76 3,336
11/04/2016 19.7998 19.8042 19.76 19.77 7,228
11/03/2016 19.7779 19.7779 19.7779 19.7779 258
11/02/2016 19.772 19.85 19.765 19.765 9,662
11/01/2016 19.73 19.78 19.72 19.78 15,557
10/31/2016 19.814 19.814 19.814 19.814 640
10/28/2016 19.765 19.784 19.72 19.784 7,395
10/27/2016 19.74 19.74 19.71 19.72 8,248
10/26/2016 19.8095 19.8095 19.76 19.77 6,616
10/25/2016 19.79 19.824 19.751 19.824 13,422
10/24/2016 19.796 19.82 19.76 19.77 9,150
10/21/2016 19.79 19.815 19.79 19.815 2,342
10/20/2016 19.8 19.825 19.8 19.825 1,100
10/19/2016 19.81 19.859 19.8 19.8357 10,787
10/18/2016 19.82 19.822 19.76 19.78 1,850
10/17/2016 19.73 19.78 19.72 19.75 5,510
*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?