$55.61 -0.12 (%) SPDR Brcl TIPS Shs - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPE historical data

Date Open High Low Close Volume
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
1/5/201654.7654.8754.7254.826,057
1/4/201654.8655.0454.8454.8454,209
12/31/201554.6254.7554.6254.63135,856
12/30/201554.4854.6054.4454.5417,653
12/29/201554.6654.7054.4954.4949,585
12/28/201554.7854.9054.7754.8424,223
12/24/201554.7254.8154.7254.7533,802
12/23/201554.5854.7154.5554.7124,434
12/22/201554.6754.6754.5554.6130,150
12/21/201554.7654.8154.6954.6953,671
12/18/201554.7554.8754.6854.7917,613
12/17/201554.4554.6854.4554.6538,406
12/16/201554.5254.5754.3654.4015,869
12/15/201554.6254.6554.5754.5812,376
12/14/201554.8654.8654.6054.6410,864
12/11/201555.0155.1254.9455.0814,555
12/10/201554.9854.9854.8054.8327,778
12/9/201555.0255.1054.9655.0458,681
12/8/201555.1355.1855.0455.1312,408
12/7/201555.0155.2155.0155.1224,768
12/4/201555.0855.2055.0155.0974,641
12/3/201555.1855.1854.8454.9132,515
12/2/201555.3355.3955.2755.3222,105
12/1/201555.3255.5555.3255.5016,704
11/30/201555.3255.3755.2555.3114,352
11/27/201555.3055.3155.2655.299,888
11/25/201555.3055.3255.2255.2910,410
11/24/201555.3255.3455.2255.3113,260
11/23/201555.1955.3055.1355.2611,501
11/20/201555.1555.2155.1155.1311,992
11/19/201555.0655.1355.0355.1311,786
11/18/201554.8554.9654.7954.9331,640
11/17/201554.7854.9054.7454.8511,628
11/16/201554.8254.8654.7054.7725,439
11/13/201554.8154.8754.7654.79105,068
11/12/201554.6554.7454.6554.717,730
11/11/201554.6454.7154.6354.6618,122
11/10/201554.7154.8754.6954.70115,372
11/9/201554.6654.8154.6654.7011,775
11/6/201554.8254.8254.7054.7325,818
11/5/201555.0855.0854.8955.0079,488
11/4/201555.2755.3455.0555.1412,091
11/3/201555.3255.3855.1955.2561,990
10/30/201555.3355.3955.2555.3940,807
10/29/201555.2055.2355.1255.1822,650
10/28/201555.5955.6155.3055.3336,218
10/27/201555.6755.6755.5955.6224,505
10/26/201555.6355.6355.5255.5410,305
10/23/201555.5055.5655.4755.5213,979
10/22/201555.5355.6455.4855.5920,619
10/21/201555.4955.5355.4255.4613,790
10/20/201555.2855.3755.2855.3618,086
10/19/201555.4755.4755.3255.4518,914
10/16/201555.5955.6355.5055.5820,593
10/15/201555.7655.7955.6255.6324,064
10/14/201555.6355.8355.5755.7828,322
10/13/201555.6155.6755.5155.6610,596
10/12/201555.5755.7055.5255.6920,101
10/9/201555.5855.6955.4955.50205,467
10/8/201555.7655.8155.5755.6612,120
10/7/201555.6055.7755.6055.7311,786
10/6/201555.5355.7755.5355.7615,020
10/5/201555.6355.8055.5455.6186,037
10/2/201555.7755.8655.6455.7958,426
10/1/201555.4255.5255.3355.40284,456
9/30/201555.1155.2255.0755.2239,300
9/29/201555.0555.1855.0155.0915,772
9/28/201554.9555.0854.9254.9513,987
9/25/201555.0455.1054.9154.9131,091
9/24/201555.4055.4355.2255.259,977
9/23/201555.1955.3255.1855.1928,762
9/22/201555.0755.3155.0655.3118,850
9/21/201555.2955.3355.0955.1111,065
9/18/201555.3155.5055.2755.4617,852
9/17/201554.7755.3354.6655.2913,715
9/16/201554.8554.9754.7954.8322,095
9/15/201555.2055.2054.8354.8865,505
9/14/201555.4055.4355.2155.348,308
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center