$58.16 +0.08 (%) SPDR Brcl TIPS Shs -

Sep. 28, 2016 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPE historical data

Date Open High Low Close Volume
9/27/201658.0458.0957.9758.0819,469
9/26/201658.1058.1657.9658.0340,604
9/23/201657.9558.0757.9258.0319,285
9/22/201657.6757.9557.6757.8921,284
9/21/201657.2457.5757.2457.55126,513
9/20/201657.3357.5257.2357.3045,692
9/19/201657.3757.4157.2457.2717,005
9/16/201657.4057.4157.3157.3715,499
9/15/201657.2057.2857.0957.2433,813
9/14/201657.1357.3357.1357.2720,208
9/13/201657.4757.5157.0857.2129,602
9/12/201657.3557.5257.2957.4826,036
9/9/201657.5357.5357.4257.4521,833
9/8/201658.0358.1057.8057.8531,292
9/7/201658.1258.1258.0258.1011,532
9/6/201657.6858.0857.6558.0239,961
9/2/201657.7457.7457.5857.6827,503
9/1/201657.5957.7957.5257.7128,979
8/31/201657.8658.0157.8657.9313,555
8/30/201658.0058.0057.9157.9413,241
8/29/201657.9258.0057.8657.9814,726
8/26/201658.1358.2757.7057.7517,647
8/25/201657.9858.0957.9158.0120,115
8/24/201658.1758.1758.0558.0815,353
8/23/201658.0758.1758.0758.1415,103
8/22/201658.0158.0757.9158.0433,072
8/19/201657.8557.9457.8057.898,412
8/18/201657.9558.1557.9358.0747,622
8/17/201657.7257.9457.7257.9013,279
8/16/201657.6857.7857.6057.7521,541
8/15/201657.9458.0157.8457.8725,404
8/12/201658.1558.1557.9657.9911,025
8/11/201657.9857.9957.7957.7914,688
8/10/201658.0058.1157.9357.9717,548
8/9/201657.8257.9957.7657.9955,338
8/8/201657.7757.9157.7457.7816,204
8/5/201657.8757.8757.7457.76143,805
8/4/201657.9458.0657.9057.9511,371
8/3/201657.5657.7157.4557.7011,788
8/2/201657.6057.6657.5157.5135,655
8/1/201658.3458.3457.8257.86506,209
7/29/201658.3558.4558.3058.34114,804
7/28/201658.0658.2657.9858.1911,105
7/27/201657.9858.1557.8958.1517,282
7/26/201657.9057.9357.6157.8911,401
7/25/201657.8657.9257.8057.8122,675
7/22/201657.9057.9557.8757.895,616
7/21/201657.7458.0457.7357.9320,820
7/20/201657.9157.9757.7757.9124,349
7/19/201658.0858.1058.0058.08329,700
7/18/201658.1258.1857.9458.00160,718
7/15/201658.0058.0657.9258.0690,289
7/14/201658.1658.2358.1458.179,972
7/13/201658.4258.4258.3058.3612,325
7/12/201658.3258.3758.1358.1874,716
7/11/201658.6358.6658.4358.4431,693
7/8/201658.5658.6958.4858.6612,133
7/7/201658.6758.7158.5858.5824,728
7/6/201658.5958.7058.5558.6915,506
7/5/201658.4458.6158.4258.5853,917
7/1/201658.3158.9358.1858.3763,385
6/30/201658.0458.2558.0458.1524,274
6/29/201658.0858.1457.9957.999,333
6/28/201658.0058.0957.8758.0918,287
6/27/201657.8257.9357.4557.9161,538
6/24/201657.6757.8157.5857.6416,029
6/23/201657.2857.3757.2657.2812,929
6/22/201657.0657.3357.0057.2811,282
6/21/201657.2057.2457.0757.0928,878
6/20/201657.6257.6257.2357.2613,125
6/17/201657.5657.5657.3857.4720,728
6/16/201657.7357.7757.6057.654,449
6/15/201657.5257.8357.4457.7310,569
6/14/201657.6057.6457.4857.4812,403
6/13/201657.6757.8957.3057.6313,937
6/10/201657.6657.7757.6457.6985,127
6/9/201657.7457.7457.6557.6842,279
6/8/201657.5957.6657.5657.6119,355
6/7/201657.4857.5657.4257.5111,633
6/6/201657.2257.3857.2057.3148,452
6/3/201657.2657.7357.2657.3613,486
6/2/201656.7956.9756.7356.9315,525
6/1/201656.8956.9556.7156.8016,141
5/31/201656.9557.0456.8756.9067,580
5/27/201657.1958.0056.8757.0822,739
5/26/201657.1557.1757.0657.1212,462
5/25/201656.9357.8756.9056.9414,447
5/24/201656.8356.9256.8056.8814,893
5/23/201656.9056.9956.8256.9425,662
5/20/201656.9557.0056.9156.9234,443
5/19/201656.9457.0156.9056.9625,960
5/18/201657.3857.3856.9857.0213,615
5/17/201657.5457.6357.5057.5012,955
5/16/201657.5257.5257.4057.414,797
5/13/201657.3957.5657.3757.5612,209
5/12/201657.3857.4057.1057.3737,843
5/11/201657.4057.5657.3757.4710,629
5/10/201657.1057.5457.0957.3532,946
5/9/201657.3757.3757.1257.2210,460
5/6/201657.3457.3457.1457.1890,317
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center