$56.11 -0.12 (%) SPDR Brcl TIPS Shs - NYSEARCA

Oct. 2, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPE historical data

Date Open High Low Close Volume
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
9/4/201457.0157.0856.8256.8415,888
9/3/201456.9057.1156.9057.1148,993
9/2/201457.0957.1056.9356.93201,997
8/29/201457.4557.5257.3757.3919,172
8/28/201457.5657.5657.4357.4911,965
8/27/201457.3257.4057.2957.3916,413
8/26/201457.3857.3857.2257.2431,905
8/25/201457.2357.3157.2057.26366,971
8/22/201457.2357.3057.1057.2420,493
8/21/201457.1557.2757.1157.2428,788
8/20/201457.2157.2557.0557.108,776
8/19/201457.4757.4857.2557.2517,886
8/18/201457.5157.5457.3357.3614,089
8/15/201457.5057.8657.5057.66135,405
8/14/201457.4957.5157.3757.4912,067
8/13/201457.3257.4057.3057.3725,679
8/12/201457.4257.4257.2257.22271,563
8/11/201457.4357.4957.3457.3618,552
8/8/201457.5257.6057.3957.4221,138
8/7/201457.2157.4557.2157.448,684
8/6/201457.3057.3156.8457.1811,959
8/5/201457.0757.2356.9757.1912,769
8/4/201457.2757.2857.1757.179,622
8/1/201457.0457.2556.9557.24161,436
7/31/201457.1157.3257.0257.1718,091
7/30/201457.4357.4457.1757.2227,900
7/29/201457.5757.6257.4757.6013,169
7/28/201457.4957.5857.4257.5111,041
7/25/201457.4757.5957.4557.529,587
7/24/201457.2457.3157.2057.317,594
7/23/201457.4357.4957.3757.389,862
7/22/201457.3957.4357.3357.427,139
7/21/201457.5657.5657.4157.4341,337
7/18/201457.4357.4357.2857.2916,451
7/17/201457.2457.4857.1657.4825,264
7/16/201457.1257.1357.0257.1057,764
7/15/201457.1857.2757.0957.107,736
7/14/201457.3157.3157.1857.2314,407
7/11/201457.3557.3957.3257.3510,801
7/10/201457.3757.3757.2157.2628,846
7/9/201456.9757.2256.9457.1620,313
7/8/201456.9257.0656.9156.988,167
7/7/201456.7356.8656.7356.7910,397
7/3/201456.5356.6756.4956.6211,437
7/2/201456.7656.8056.6156.6650,064
7/1/201457.0557.0656.8856.89138,610
6/30/201457.4257.4257.3057.3611,038
6/27/201457.4257.4357.2657.3410,383
6/26/201457.2757.4157.2757.336,378
6/25/201457.2457.2857.1657.177,073
6/24/201457.0157.1856.9657.186,667
6/20/201456.7156.9456.7156.926,381
6/19/201456.9556.9556.7356.758,487
6/18/201456.6856.8656.5856.8653,998
6/17/201456.6656.6656.5056.539,556
6/16/201456.5756.6456.5256.638,571
6/13/201456.3856.5956.3856.5226,050
6/12/201456.5556.7256.4756.667,236
6/11/201456.4956.5356.3956.4379,718
6/10/201456.4556.4556.3756.42422,369
6/9/201456.5056.5356.4456.5118,927
6/6/201456.6656.6856.4656.4814,556
6/5/201456.3856.5956.3856.5023,023
6/4/201456.4756.5056.3156.398,446
6/3/201456.7356.7456.5056.509,079
6/2/201457.0557.0856.8056.8516,700
5/30/201457.5357.5357.4257.4318,623
5/29/201457.6957.8457.5857.5916,748
5/28/201457.4157.6357.4157.5828,760
5/27/201457.2657.2957.1357.2714,871
5/23/201457.1457.2357.1457.2120,783
5/22/201456.9657.0956.9157.0722,085
5/21/201456.9757.0156.9256.9926,981
5/20/201456.9457.1056.9457.0314,907
5/19/201457.2157.2256.9156.9119,097
5/16/201457.1657.2557.0757.0759,975
5/15/201457.1657.2757.1457.228,334
5/13/201456.5056.5156.4656.507,186
5/12/201456.4856.5056.3256.3737,426
5/8/201456.5756.6756.5356.5822,438
5/7/201456.4556.5756.4556.5415,730
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center