$56.72 +0.01 (%) SPDR Brcl TIPS Shs - NYSEARCA

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPE historical data

Date Open High Low Close Volume
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
3/9/201556.0056.0355.7555.7715,910
3/6/201556.0956.1555.8255.9035,805
3/5/201556.6356.6756.3756.5317,627
3/4/201556.7156.7256.5556.6313,435
3/3/201556.5556.6056.5056.5212,423
3/2/201556.9456.9556.4356.44121,583
2/27/201556.8657.0256.7257.01104,712
2/26/201556.8156.9056.6356.6695,660
2/25/201556.5656.7256.4756.7032,948
2/24/201556.2256.6156.1456.5624,670
2/23/201556.2156.2656.1456.2120,975
2/20/201556.3156.3956.0456.0632,995
2/19/201556.0056.4555.9356.0618,920
2/18/201555.9856.2655.8756.1524,289
2/17/201556.3356.3355.7855.90106,496
2/13/201556.3156.3156.1656.2312,395
2/12/201556.4556.5856.3456.3422,645
2/11/201556.5756.5756.3056.4249,740
2/10/201556.7156.7456.5156.5838,436
2/9/201556.9256.9356.8056.8014,368
2/6/201557.0057.0056.8056.8612,327
2/5/201557.4957.4957.2757.2726,896
2/4/201557.3257.6257.1757.5351,134
2/3/201557.5157.5257.3257.4424,150
2/2/201557.6557.8957.6557.79291,204
1/30/201556.8058.5356.8057.8149,138
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center