$30.82 0.00 (%) PSh 30Yr TIPS Shs - NYSEARCA

Feb. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RINF historical data

Date Open High Low Close Volume
2/27/201530.8230.8230.8230.820
2/26/201530.8230.8230.8230.820
2/25/201530.8230.8230.8230.820
2/24/201530.8230.8230.8230.820
2/23/201530.9130.9130.8230.82337
2/20/201530.5030.5030.5030.500
2/19/201530.5030.5030.5030.500
2/18/201530.5030.5030.5030.500
2/17/201530.5030.5030.5030.50110
2/13/201530.2530.2530.2530.25200
2/12/201530.2030.2030.2030.20123
2/11/201530.5530.5530.5530.55250
2/10/201530.5730.5730.5730.570
2/9/201530.5730.5730.5730.571,041
2/6/201529.9829.9829.9829.980
2/5/201529.9829.9829.9829.980
2/4/201529.9829.9829.9829.980
2/3/201529.9829.9829.9829.980
2/2/201529.9829.9829.9829.98343
1/30/201529.7629.7629.7629.760
1/29/201529.7829.7829.7629.763,178
1/28/201530.1030.1030.1030.101,600
1/27/201529.4429.4429.4429.440
1/26/201529.4129.4129.4129.410
1/23/201529.3529.3529.3529.350
1/22/201529.3929.3929.3929.390
1/21/201530.4830.4830.4830.480
1/20/201530.4830.4830.4830.480
1/16/201530.4830.4830.4830.48100
1/15/201530.4930.6130.4930.61756
1/14/201530.1430.1430.1430.140
1/13/201530.3930.3930.3930.390
1/12/201531.5431.5431.5431.540
1/9/201531.0231.5430.6931.544,424
1/8/201531.1831.1831.1831.181,772
1/6/201531.0831.0831.0831.080
1/5/201531.5331.5331.5331.530
1/2/201531.5331.5331.5331.530
12/31/201431.5331.5331.5331.530
12/30/201431.5331.5331.5331.530
12/29/201431.5331.5331.5331.530
12/26/201431.5331.5331.5331.53300
12/24/201431.6431.6431.6431.64200
12/23/201431.6431.6431.6431.64200
12/22/201431.7031.7031.0831.091,500
12/19/201431.5832.3931.5832.393,569
12/18/201431.7131.7131.7131.711,500
12/17/201431.7331.8231.7331.81676
12/16/201431.5331.5331.5331.530
12/15/201431.5331.5331.5331.53400
12/12/201431.4531.4531.4531.45127
12/11/201431.8031.8031.8031.800
12/10/201431.8031.8031.8031.800
12/9/201431.8131.9631.6431.803,800
12/8/201432.2032.2032.2032.20192
12/5/201432.1032.1432.1032.14528
12/4/201431.5731.5731.5731.570
12/3/201431.5731.5731.5731.570
12/2/201431.4031.4031.4031.400
12/1/201423.4923.4923.4923.490
11/28/201432.6232.6232.6232.620
11/26/201432.6232.6232.6232.620
11/25/201432.6932.6932.5832.622,000
11/24/201432.7232.7232.7232.720
11/21/201432.7132.7232.7132.721,600
11/20/201432.0032.0032.0032.000
11/19/201433.0133.0132.0032.001,500
11/18/201432.1032.1032.1032.100
11/17/201432.1232.1232.1232.120
11/14/201432.3832.3832.3832.380
11/13/201432.3832.3832.3832.380
11/12/201433.1833.1833.1833.180
11/11/201433.2033.2033.1833.181,514
11/10/201433.1333.1333.1333.130
11/7/201432.7533.1332.7533.13497
11/6/201432.3132.3132.3132.310
11/5/201432.3132.3132.3132.310
11/4/201433.0433.0433.0433.040
11/3/201432.7333.0432.7333.04675
10/31/201433.1833.1833.1833.181,500
10/30/201432.9332.9332.9332.931,264
10/29/201433.0733.3332.9932.993,828
10/28/201433.0033.0033.0033.00514
10/27/201432.7732.7732.7732.770
10/24/201432.7932.7932.7732.77500
10/23/201432.9033.0532.6533.035,830
10/22/201433.0433.7833.0433.091,851
10/21/201432.8632.8632.8632.861,500
10/20/201432.9432.9432.9132.913,000
10/17/201432.9633.0032.9633.003,543
10/16/201432.5832.8332.1032.5942,245
10/15/201432.4932.8432.3532.773,200
10/14/201433.3533.3533.3533.350
10/13/201433.3533.3533.3533.350
10/10/201433.4533.4533.1933.351,100
10/9/201433.4433.4433.1933.1924,272
10/8/201433.0733.1732.9733.14910
10/7/201433.2733.3933.2333.231,800
10/6/201433.3233.3233.2533.25300
10/3/201433.7133.8133.4433.448,572
  • Showing 1-100 of 782 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center