$57.31 -0.20 (%) SPDR Brcl TIPS Shs - NYSEARCA

Jan. 29, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPE historical data

Date Open High Low Close Volume
1/29/201557.3357.3957.2557.319,127
1/28/201557.1957.5457.1857.5115,479
1/27/201557.2457.2457.1257.1817,165
1/26/201557.0757.1256.9857.0339,470
1/23/201556.9957.1556.9857.1515,043
1/22/201556.9556.9556.5456.6920,200
1/21/201557.0857.1156.6856.6918,372
1/20/201556.9557.1156.8856.9826,763
1/16/201557.1057.1956.8156.8425,127
1/15/201556.8257.2356.7957.1898,219
1/14/201556.6456.9156.6056.6723,514
1/13/201556.2456.4456.1656.3627,499
1/12/201556.4456.5356.3556.4953,790
1/9/201556.2656.5456.2656.4531,521
1/8/201556.3456.3756.2656.3216,504
1/6/201556.5456.7556.3956.4111,107
1/5/201556.3256.4856.3056.3721,973
1/2/201556.2056.5156.2056.5015,900
12/31/201455.8256.1055.7555.9848,893
12/30/201455.8855.9355.7155.7249,270
12/29/201455.7755.9155.7055.8213,438
12/26/201455.6655.7155.6255.657,008
12/24/201455.5255.6655.4155.6612,103
12/23/201455.9856.0655.6955.6928,947
12/22/201456.0556.1855.9956.12151,823
12/19/201455.7556.0755.7556.07168,753
12/18/201455.9655.9755.7355.7621,263
12/17/201456.3457.0056.1356.1362,396
12/16/201456.2856.5056.1956.4919,607
12/15/201456.1056.1656.0056.1018,676
12/12/201456.1656.3156.0256.319,500
12/11/201456.1756.1956.0156.1720,377
12/10/201455.9656.2955.9656.2613,269
12/9/201456.0456.1556.0156.1533,851
12/8/201455.7955.9655.7355.8760,896
12/5/201456.0056.0055.7155.809,180
12/4/201455.9656.1655.9656.1610,871
12/3/201455.8956.0255.8856.0224,359
12/2/201456.1356.1755.9555.9614,410
12/1/201456.5256.5256.2556.2818,129
11/28/201456.3356.4656.3356.459,915
11/26/201456.4456.5056.3456.3585,562
11/25/201456.2756.3556.2056.3312,371
11/24/201456.1356.3256.1356.2816,895
11/21/201456.1956.2756.1756.2710,709
11/20/201456.1156.1155.9656.0636,012
11/19/201455.9456.1255.8655.9316,275
11/18/201456.0956.1856.0756.1619,839
11/17/201456.3256.3256.0956.1027,603
11/14/201456.0656.3256.0456.2715,727
11/13/201456.2356.2356.1156.1247,711
11/12/201456.3156.3856.1856.1966,099
11/11/201456.2856.3756.1856.2460,733
11/10/201456.4456.4956.2656.3025,189
11/7/201456.2556.5456.2456.5319,173
11/6/201456.1956.2756.1756.2029,433
11/5/201456.1356.2856.0756.277,686
11/4/201456.2056.3156.1656.2247,679
11/3/201456.2256.2256.0556.1864,090
10/31/201456.3756.3756.1956.1957,291
10/30/201456.2956.3656.2656.265,602
10/29/201456.2956.4556.0156.2457,202
10/28/201456.3356.4256.2556.3486,866
10/27/201456.3356.4156.3356.3712,576
10/24/201456.4056.4256.3156.3812,451
10/23/201456.4656.5056.3356.409,265
10/22/201456.7056.7356.5656.608,828
10/21/201456.6656.7456.6356.6413,397
10/20/201456.8656.9256.7256.8128,066
10/17/201456.7756.8956.6956.7957,671
10/16/201457.0357.0756.7556.86137,743
10/15/201457.3457.9956.7656.8844,051
10/14/201456.8156.8456.6656.8412,394
10/13/201456.7256.9456.7256.8717,436
10/10/201456.5556.6256.4856.6212,440
10/9/201456.6156.6856.4656.4967,237
10/8/201456.2156.6056.1356.6027,011
10/7/201456.1456.2856.0656.2414,374
10/6/201455.9156.0255.8756.006,317
10/3/201455.9655.9755.8855.9125,519
10/2/201456.1856.1855.9855.9860,485
10/1/201455.9356.2355.9356.2336,480
9/30/201455.8055.8855.7255.7730,003
9/29/201455.8655.8855.7755.8013,819
9/26/201455.8855.8855.6955.7319,892
9/25/201455.9356.0155.9055.9820,755
9/24/201455.8855.9555.7755.7823,985
9/23/201455.7855.8855.7155.8721,727
9/22/201455.7155.7555.6055.6512,131
9/19/201455.5955.7155.5155.7022,980
9/18/201455.7255.7255.5155.5256,954
9/17/201456.0056.0355.6455.6626,265
9/16/201456.0956.1456.0356.0313,049
9/15/201456.0956.1556.0756.0927,034
9/12/201456.0956.1356.0156.0214,184
9/11/201456.3756.4556.2756.27362,609
9/10/201456.3256.3256.2056.22568,584
9/9/201456.5256.5956.4956.4910,549
9/8/201456.9056.9156.6156.6634,915
9/5/201456.9656.9956.7356.7915,824
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center