$31.13 0.00 (%) PSh 30Yr TIPS Shs - NYSEARCA

Mar. 4, 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
5/15/201435.8435.9935.8435.99200
5/13/201435.7836.1035.7235.906,308
5/12/201436.1236.1236.1236.120
5/8/201435.7036.1235.7036.122,505
5/7/201435.0136.1035.0136.091,550
5/6/201436.1836.1836.1836.180
5/5/201435.9536.2035.9536.18310
5/2/201436.3036.3036.2036.201,400
5/1/201436.1536.4035.9636.209,200
4/30/201435.8036.2335.8036.234,000
4/29/201436.0536.3036.0536.0716,068
4/28/201436.1036.2036.1036.20500
4/25/201436.2036.8235.3535.7613,490
4/24/201436.1036.2036.1036.201,102
4/23/201436.0536.0835.9736.083,000
4/22/201435.6036.0535.6035.964,000
4/21/201436.0036.0036.0036.00102
4/17/201436.0736.1835.6135.9048,344
4/16/201435.4536.2235.4535.82111,339
4/15/201435.7036.5235.5035.6347,733
4/14/201435.7535.7535.5235.715,908
4/11/201435.7035.8035.5235.6518,158
4/10/201435.8636.3835.5635.5617,805
4/9/201435.8535.9735.4535.7620,906
4/8/201435.6536.0235.4835.7956,615
4/7/201435.7036.0535.7035.9413,906
4/4/201436.8936.8936.8936.890
4/3/201435.6935.9535.6735.884,200
4/2/201435.6536.0035.6535.8812,904
4/1/201434.4934.4934.4934.490
3/31/201436.1936.1935.5635.7032,886
3/28/201435.5036.6435.0736.0538,598
3/27/201435.6035.9135.5035.706,300
3/26/201435.9036.1335.3035.9013,201
3/25/201436.3236.3835.5035.6020,500
3/24/201435.7036.3035.7036.251,300
3/21/201435.7036.2635.6535.9014,696
3/20/201435.5036.5635.3736.5532,064
3/19/201435.7035.7035.3535.36700
3/18/201435.9036.9035.4035.455,900
3/17/201434.7234.7234.7234.72227
3/14/201435.2135.2135.2135.210
3/13/201435.2135.2135.2135.210
3/12/201435.2135.2135.2135.210
3/11/201435.2135.2135.2135.210
3/10/201435.2135.2135.2135.210
3/7/201435.2135.2135.2135.21500
3/6/201436.0936.0936.0936.090
3/5/201436.0936.0936.0936.090
3/4/201436.0936.0936.0936.090
3/3/201430.0630.0630.0630.060
2/28/201436.0936.0936.0936.090
2/27/201436.0936.0936.0936.090
2/26/201436.0936.0936.0936.090
2/25/201436.0936.0936.0936.090
2/24/201436.0936.0936.0936.090
2/21/201436.0936.0936.0936.090
2/20/201436.0936.0936.0936.090
2/19/201436.0936.0936.0936.093
2/18/201436.0936.0936.0936.0971
2/14/201436.0936.0936.0936.090
2/13/201436.0936.0936.0936.090
2/12/201436.0936.0936.0936.090
2/11/201436.0936.0936.0936.090
2/10/201436.0936.0936.0936.090
2/7/201436.0936.0936.0936.090
2/6/201436.0936.0936.0936.090
2/5/201435.1035.1035.1035.100
2/4/201435.1835.1835.1835.180
2/3/201435.3135.3135.3135.310
1/31/201436.0936.0936.0936.090
1/30/201436.0936.0936.0936.090
1/29/201436.0936.0936.0936.090
1/28/201436.0936.0936.0936.091
1/27/201436.0936.0936.0936.090
1/24/201436.0936.0936.0936.090
1/23/201436.2236.2236.0536.091,150
1/22/201436.1136.1136.1136.113,535
1/21/201434.1134.1134.1134.110
1/17/201436.5236.5236.5136.52300
1/16/201436.7436.7436.7436.7480
1/15/201436.7436.7436.7436.740
1/14/201436.7336.7536.7336.741,212
1/13/201436.2536.2536.2536.250
1/10/201436.2536.2536.2536.250
1/9/201436.1936.1936.1936.196
1/8/201434.9434.9434.9434.940
1/7/201436.1936.1936.1936.1910
1/6/201436.2536.2536.2536.250
1/3/201436.1936.1936.1936.1927
1/2/201436.1936.1936.1936.193
12/31/201336.1936.1936.1936.1930
12/30/201336.1936.1936.1936.194
12/27/201335.0435.0435.0435.040
12/26/201335.0335.0335.0335.030
12/24/201335.0335.0335.0335.030
12/23/201335.0335.0335.0335.030
12/20/201336.2636.2636.2536.25200
12/19/201335.6136.4935.6136.261,900
12/18/201336.6436.6436.6336.631,200
  • Showing 201-300 of 786 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center