$26.31 0.00 (%) PSh 30Yr TIPS Shs - NYSEARCA

Feb. 8, 2016 | 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
2/9/201626.3126.3126.3126.310
2/8/201626.4926.4926.3126.312,400
2/5/201627.0627.0627.0627.060
2/4/201627.0627.0627.0627.060
2/3/201626.8327.1626.8327.066,400
2/2/201626.6926.6926.5026.553,100
2/1/201627.1127.1127.1127.110
1/29/201627.0927.1127.0627.114,869
1/28/201626.8627.2426.8627.1473,040
1/27/201626.6226.6226.6226.620
1/26/201626.6226.6226.6226.620
1/25/201626.6226.6226.6226.620
1/22/201626.6226.6226.6226.62520
1/21/201626.3326.5326.3326.441,400
1/20/201626.5526.5526.1326.4430,300
1/19/201626.7726.7726.7726.770
1/15/201626.9426.9426.7626.775,918
1/14/201627.2427.2427.2127.211,510
1/13/201627.1227.3427.1227.343,100
1/12/201627.5127.5127.5127.511,020
1/11/201627.4527.5627.4527.481,900
1/8/201627.7327.7427.7227.7220,468
1/7/201627.8727.8727.5227.6326,589
1/6/201628.1328.2928.1228.221,497
1/5/201628.0628.6828.0628.2736,475
1/4/201628.0428.1628.0228.161,102
12/31/201528.1328.2428.1328.246,502
12/30/201528.1428.2328.0028.084,990
12/29/201528.0328.2028.0228.159,706
12/28/201527.7928.3727.7927.9867,525
12/24/201527.9527.9527.9527.950
12/23/201527.9527.9527.9527.950
12/22/201527.9527.9527.9527.950
12/21/201527.9527.9527.9527.950
12/18/201527.9527.9527.9527.950
12/17/201527.9627.9627.9527.95200
12/16/201528.1928.1928.1928.190
12/15/201528.1928.1928.1928.19137
12/14/201527.9028.0527.6927.6913,137
12/11/201528.0928.2428.0228.033,498
12/10/201528.7528.7528.7528.750
12/9/201528.7528.7528.7528.750
12/8/201528.6228.7528.6228.758,021
12/7/201528.8728.9628.6328.7825,744
12/4/201529.1429.6528.9129.0267,406
12/3/201528.9129.2528.8229.1390,103
12/2/201529.0429.0628.5128.7463,594
12/1/201529.3429.4129.0029.0052,901
11/30/201529.1329.5029.1129.2676,869
11/27/201529.0729.0729.0729.070
11/25/201529.0729.0729.0729.07204
11/24/201529.1229.1829.1129.188,702
11/23/201529.0229.2329.0229.1610,749
11/20/201529.0329.3729.0029.2515,102
11/19/201528.8929.0428.8528.9511,451
11/18/201528.8629.0628.8628.945,282
11/17/201528.9628.9628.7528.752,924
11/16/201528.8828.8828.5628.8118,336
11/13/201529.0029.0029.0029.000
11/12/201529.0829.1429.0029.001,100
11/11/201529.0429.0429.0429.040
11/10/201528.9429.0828.9429.043,800
11/9/201529.0929.0928.8528.992,531
11/6/201529.0829.1028.7328.74129,642
11/5/201529.0129.0628.6928.6920,882
11/4/201528.9029.1828.8329.02143,446
11/3/201529.1229.3928.8728.9398,676
10/30/201528.9529.0728.4728.72108,518
10/29/201528.4629.0828.3428.60130,227
10/28/201528.5028.5028.5028.50100
10/27/201528.6428.7928.3028.3068,313
10/26/201528.6628.8628.3428.58112,907
10/23/201528.6828.6828.6428.64322
10/22/201528.0228.4328.0128.163,548
10/21/201528.1728.1727.8427.914,799
10/20/201528.1428.5427.9728.1170,500
10/19/201528.0028.2227.9228.0478,470
10/16/201528.2028.4928.0928.09143,593
10/15/201528.3028.3728.3028.331,017
10/14/201528.4528.6728.3228.5177,888
10/13/201528.5228.5528.3628.361,800
10/12/201528.4729.0228.4728.7223,903
10/9/201528.7229.2528.6028.646,963
10/8/201528.6428.6528.5828.611,300
10/7/201528.4628.5328.2728.506,296
10/6/201528.4129.0228.1128.4667,364
10/5/201528.2828.2828.2828.28401
10/2/201528.0428.1627.9528.162,133
10/1/201527.9028.1427.9027.916,104
9/30/201527.8928.4327.5127.8035,869
9/29/201527.5928.2727.5927.9361,922
9/28/201527.7827.8927.7827.805,113
9/25/201528.8228.8228.8228.820
9/24/201528.4328.9228.4328.827,300
9/23/201529.1329.2628.3928.7843,740
9/22/201529.4029.4029.4029.400
9/21/201529.4029.4029.4029.40100
9/18/201529.4329.5829.3829.4523,700
9/17/201529.5229.5629.5229.5530,949
9/16/201529.3429.6129.3429.5540,402
  • Showing 1-100 of 1,019 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center