$56.19 +0.06 (%) SPDR Brcl TIPS Shs - NYSEARCA

May. 22, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center