Historical Stock Prices

(ETF)
TIPZ 
$56.72
*  
0.2051
0.36%
Get TIPZ Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TIPZ now


Community Rating:
 
 
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 02-APR-2015 TO 02-JUL-2015

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.
07/02/2015 56.63 56.77 56.63 56.72 6,373
07/01/2015 56.628 56.628 56.49 56.5149 2,201
06/30/2015 56.89 56.94 56.89 56.9084 964
06/29/2015 56.77 56.941 56.77 56.9 1,663
06/26/2015 56.45 56.45 56.44 56.44 531
06/25/2015 56.68 56.7288 56.6291 56.7001 2,190
06/24/2015 56.7913 56.7913 56.7913 56.7913 258
06/23/2015 56.744 56.744 56.744 56.744 208
06/22/2015 56.802 56.802 56.802 56.802 129
06/19/2015 57.0125 57.0125 57.0101 57.0101 589
06/18/2015 56.8 56.8 56.75 56.7709 1,397
06/17/2015 56.8799 57 56.6399 57 1,022
06/16/2015 56.7801 56.9623 56.7801 56.9623 2,323
06/15/2015 56.5853 56.5853 56.5201 56.58 2,912
06/12/2015 56.56 56.56 56.4561 56.4561 428
06/11/2015 56.22 56.3701 56.21 56.3701 1,237
06/10/2015 56.17 56.18 56.02 56.1 1,736
06/09/2015 56.4 56.4 56.4 56.4 536
06/08/2015 56.491 56.55 56.47 56.55 4,635
06/05/2015 56.4 56.41 56.3998 56.41 2,868
06/04/2015 56.53 56.68 56.49 56.68 22,359
06/03/2015 56.54 56.54 56.41 56.42 6,992
06/02/2015 56.82 56.84 56.78 56.83 4,278
06/01/2015 57.41 57.41 57.0297 57.0998 3,125
05/29/2015 57.4999 57.4999 57.47 57.47 544
05/28/2015 57.11 57.24 57.11 57.21 2,985
05/27/2015 57.14 57.28 57.11 57.28 1,583
05/26/2015 57.22 57.4169 57.22 57.3399 4,002
05/22/2015 57.18 57.2 57.102 57.13 11,395
05/21/2015 57.08 57.18 57.02 57.16 4,615
05/20/2015 56.86 57.0244 56.857 57.0244 5,727
05/19/2015 56.76 56.8699 56.7031 56.7031 2,739
05/18/2015 57.21 57.21 56.981 57.04 3,924
05/15/2015 57.07 57.358 57.0511 57.358 20,160
05/14/2015 56.951 56.98 56.89 56.89 2,512
05/13/2015 57.02 57.02 56.8501 56.87 2,263
05/12/2015 56.82 56.967 56.82 56.8401 8,149
05/11/2015 57.29 57.29 56.871 56.871 17,262
05/08/2015 57.45 57.52 57.3494 57.3494 6,581
05/07/2015 57.06 57.122 57.06 57.122 654
05/06/2015 57.42 57.42 56.85 57.07 14,141
05/05/2015 57.44 57.44 57.44 57.44 1,307
05/04/2015 57.78 57.79 57.44 57.47 39,209
05/01/2015 57.83 57.83 57.75 57.78 7,398
04/30/2015 57.869 58.092 57.7401 58.092 6,362
04/29/2015 57.88 57.92 57.77 57.8201 3,835
04/28/2015 58.3 58.307 58.08 58.08 3,399
04/27/2015 58.49 58.49 58.342 58.47 11,360
04/24/2015 58.2716 58.439 58.2301 58.439 1,413
04/23/2015 58.07 58.23 58.01 58.2 3,986
04/22/2015 58.26 58.26 58.02 58.02 3,477
04/21/2015 58.38 58.42 58.26 58.2899 3,780
04/20/2015 58.51 58.58 58.441 58.48 5,180
04/17/2015 58.27 58.9934 58.27 58.9934 10,670
04/16/2015 58.5 58.5 57.895 58.33 13,915
04/15/2015 58.29 58.29 58.1501 58.24 3,707
04/14/2015 58.12 58.21 58.0085 58.082 2,657
04/13/2015 57.78 57.87 57.7401 57.87 3,385
04/10/2015 57.98 57.98 57.82 57.82 1,101
04/09/2015 58.25 58.25 57.9 57.9 3,718
04/08/2015 58.06 58.0935 58 58.0935 853
04/07/2015 58.1726 58.32 58.1701 58.32 781
04/06/2015 58.326 58.326 58.033 58.19 2,034
04/02/2015 58.14 58.14 57.887 57.887 4,627
*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?