$56.04 +0.14 (%) SPDR Brcl TIPS Shs - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPE historical data

Date Open High Low Close Volume
7/31/201556.0256.1456.0056.0421,327
7/30/201555.8055.9455.7855.9013,210
7/29/201555.7355.8755.7155.759,566
7/28/201555.7555.8455.7555.838,760
7/27/201555.9256.0055.8255.8930,366
7/24/201555.9955.9955.7155.8148,698
7/23/201555.6755.9155.6755.847,694
7/22/201555.8155.8855.7255.7754,627
7/21/201555.5055.7555.5055.6811,549
7/20/201555.6355.6855.5355.5616,056
7/17/201555.6755.7755.6555.708,397
7/16/201555.5455.7855.5455.747,443
7/15/201555.4355.7255.4255.6510,212
7/13/201555.4756.1955.3955.4431,403
7/10/201555.6455.6755.5055.5679,327
7/9/201556.0456.1255.4455.908,958
7/8/201556.3356.3556.1556.2489,170
7/7/201556.2856.3956.2156.2319,048
7/6/201556.0856.0955.8756.0114,625
7/2/201555.6455.8355.6155.738,941
7/1/201555.5555.6155.5055.5327,082
6/30/201555.7256.0655.7155.7333,441
6/29/201555.6455.9155.6455.8521,811
6/26/201555.4255.5255.3555.438,655
6/25/201555.6455.7855.5955.68126,860
6/24/201555.6855.8155.6455.7812,481
6/23/201555.6155.8255.5655.618,787
6/22/201555.8555.9355.6955.6927,281
6/19/201555.8856.0755.8856.075,902
6/18/201555.8255.8655.6955.8614,440
6/17/201555.8556.0255.5755.9613,016
6/16/201555.8055.9955.7055.9416,261
6/15/201555.6455.6755.4755.6119,117
6/12/201555.3655.5655.2855.4632,244
6/11/201555.3255.4455.1755.3912,410
6/10/201555.2955.3355.1055.1017,325
6/9/201555.3355.4455.2755.2915,433
6/8/201555.4755.5455.4355.4413,459
6/5/201555.3655.5255.2955.45142,125
6/4/201555.6255.7155.4955.5710,479
6/3/201555.5855.5855.2655.4026,834
6/2/201555.9455.9455.7155.7913,436
6/1/201556.2856.3655.9956.0720,371
5/29/201556.1956.5056.1956.3519,448
5/28/201556.1056.2056.0556.169,468
5/27/201556.2456.2456.1056.1719,896
5/26/201556.2156.4056.1256.268,492
5/22/201556.2256.3455.6856.1937,306
5/21/201555.9556.1655.9556.1325,577
5/20/201555.8056.0155.7855.8910,596
5/19/201555.6955.9555.6855.7519,405
5/18/201556.0756.1355.9455.9932,226
5/15/201555.9956.3455.9956.3129,387
5/14/201555.8956.0255.8055.9319,491
5/13/201556.1856.1855.7655.7914,560
5/12/201555.7656.0555.7555.9589,753
5/11/201556.1356.1455.7855.8718,406
5/8/201556.5456.6056.3156.4063,164
5/7/201556.1656.2856.0356.2879,615
5/6/201556.3756.3755.9056.0022,222
5/5/201556.5156.5156.3056.4613,078
5/4/201556.7256.8356.3956.4469,041
5/1/201556.8056.8656.6556.6953,464
4/30/201556.8257.0456.7057.0329,817
4/29/201556.8256.9656.6956.8320,720
4/28/201557.3357.3356.9857.0215,447
4/27/201557.3157.4757.3157.3729,757
4/24/201557.2557.3957.2557.3812,674
4/23/201557.0257.2256.9957.1117,765
4/22/201557.1857.1956.9256.939,929
4/21/201557.3857.4457.2257.2826,249
4/20/201557.5457.5857.4057.4418,495
4/17/201557.2957.7157.2957.6026,487
4/16/201557.1357.2856.9857.2351,520
4/15/201557.2057.2057.1057.1721,286
4/14/201557.1557.1956.9957.0021,536
4/13/201556.7456.9056.7456.9015,099
4/10/201556.9556.9856.7856.81142,938
4/9/201557.1057.1356.8356.9029,892
4/8/201557.1257.1656.9157.1016,786
4/7/201557.0457.2857.0157.2814,684
4/6/201557.3157.3657.0857.1213,271
4/2/201557.0557.1156.9056.9010,937
4/1/201556.9657.2256.9657.2083,871
3/31/201556.5156.7556.4656.7021,531
3/30/201556.7556.7556.5356.5711,408
3/27/201556.8156.8256.7156.725,491
3/26/201557.0657.0656.6656.7115,071
3/25/201557.2157.2257.0157.0116,009
3/24/201556.8757.1356.8557.1339,621
3/23/201556.8056.8456.7156.7920,819
3/20/201556.8156.8456.7256.8411,294
3/19/201556.6456.7756.2856.678,143
3/18/201555.8656.7055.8256.6421,970
3/17/201555.6755.7955.5955.7434,009
3/16/201555.8455.8455.5955.6521,510
3/13/201555.7455.7855.6055.6017,911
3/12/201556.0556.1055.8155.8515,103
3/11/201555.8655.9855.8455.9413,616
3/10/201555.8355.9455.7955.8764,975
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!