$57.08 -0.04 (%) SPDR Brcl TIPS Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPE historical data

Date Open High Low Close Volume
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
5/5/201657.2557.4157.2357.40275,523
5/4/201657.2257.2657.1157.2213,609
5/3/201657.3157.3157.1757.1934,174
5/2/201657.1957.1957.0357.0941,172
4/29/201657.1957.4557.1957.4525,167
4/28/201657.1357.3757.1357.339,782
4/27/201656.9257.0756.7657.0219,687
4/26/201656.7556.7956.6456.7037,502
4/25/201656.8656.8956.7456.7417,288
4/22/201656.9056.9056.8056.8016,845
4/21/201656.8556.9056.7556.8633,179
4/20/201657.2057.3556.9056.9617,892
4/19/201657.0857.2257.0857.2032,218
4/18/201656.9557.0856.9557.0812,044
4/15/201656.8957.1556.8957.1015,723
4/14/201656.8257.0156.8256.889,671
4/13/201656.8757.0856.8757.0112,918
4/12/201657.0857.0856.9056.94380,423
4/11/201657.2557.3557.1557.2215,910
4/8/201657.3357.3957.2957.349,870
4/7/201657.4057.4457.3657.4111,197
4/6/201657.2857.3257.1157.2313,599
4/5/201657.4657.4657.3357.3814,037
4/4/201657.3957.3957.2857.2916,880
4/1/201657.3257.3357.1357.2978,479
3/31/201657.1757.3157.1157.2119,730
3/30/201657.0557.1756.9857.1213,746
3/29/201656.6057.1656.6057.1544,850
3/28/201656.4556.5256.3956.5125,383
3/24/201656.5756.6256.3956.4518,324
3/23/201656.5156.6656.5156.6112,336
3/22/201656.6956.7156.4656.509,952
3/21/201656.5056.7656.5056.6432,361
3/18/201656.6056.7556.6056.6618,166
3/17/201656.3556.5656.3556.3714,042
3/16/201655.7456.2255.7456.2243,261
3/15/201655.8055.8055.6355.656,255
3/14/201655.8255.8855.7555.757,956
3/11/201655.8955.8955.7255.797,529
3/10/201656.0956.1255.4855.825,892
3/9/201655.9456.1255.9456.0893,985
3/8/201656.1156.1856.0556.126,112
3/7/201656.0856.0855.8955.9422,749
3/4/201656.2556.2556.0156.09125,972
3/3/201656.1756.3256.1756.2719,794
3/2/201656.0056.1555.9856.138,926
3/1/201656.1756.1755.9656.0510,685
2/29/201656.1356.2456.1356.1714,433
2/26/201656.0356.1355.9956.0742,555
2/25/201656.0756.2256.0456.2152,340
2/24/201656.0056.1455.9255.959,936
2/23/201655.4855.8555.4855.8530,249
2/22/201655.5755.6655.5755.635,575
2/19/201655.5855.6755.4355.497,621
2/18/201655.2755.6055.2755.4618,193
2/17/201655.3855.3855.2455.3019,542
2/16/201655.5555.5555.3655.3654,904
2/12/201655.8555.9255.5855.6723,296
2/11/201655.8856.0055.7255.8722,141
2/10/201655.5955.7955.5955.7114,218
2/9/201655.5655.9255.4255.48177,875
2/8/201655.5555.7755.5555.5818,107
2/5/201655.6155.7155.5455.6131,463
2/4/201655.7555.8355.6655.7322,200
2/3/201655.6955.9155.6855.7155,499
2/2/201655.6655.7155.5755.6624,853
2/1/201655.4455.5455.4055.4584,317
1/29/201655.5055.6555.4855.6157,883
1/28/201655.2455.3655.1755.36222,588
1/27/201654.9455.2454.9355.2125,384
1/26/201654.9655.0754.9355.0141,264
1/25/201654.8554.9654.8354.9327,226
1/22/201654.6754.8454.6754.8212,348
1/21/201654.9255.0254.7054.7040,199
1/20/201655.0355.1654.8754.8916,377
1/19/201654.8755.0454.8354.92131,560
1/15/201655.0855.1554.9354.9336,009
1/14/201654.9655.0354.8954.9341,907
1/13/201654.9655.1354.8554.97137,972
1/12/201654.7954.9754.7854.8413,574
1/11/201654.9054.9254.7254.7235,245
1/8/201654.9755.0354.8655.0012,969
1/7/201655.0855.0854.8954.9623,796
1/6/201654.9555.0054.8655.004,823
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center