IPE: Historical Prices for ST SR TR BCLY TIPS

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	52.26	52.50	52.26	52.48	12,300	52.48
25-Nov-09	52.22	52.46	52.18	52.46	44,400	52.46
24-Nov-09	52.19	52.29	52.09	52.25	71,800	52.25
23-Nov-09	52.02	52.18	52.00	52.15	30,300	52.15
20-Nov-09	52.10	52.16	52.00	52.12	22,200	52.12
19-Nov-09	52.15	52.24	52.08	52.14	47,500	52.14
18-Nov-09	52.17	52.35	52.02	52.12	28,300	52.12
17-Nov-09	51.92	52.16	51.87	52.15	64,100	52.15
16-Nov-09	51.70	52.08	51.70	52.03	78,500	52.03
13-Nov-09	51.54	51.66	51.33	51.66	28,100	51.66
12-Nov-09	51.61	51.61	51.25	51.56	28,500	51.56
11-Nov-09	51.57	51.90	51.53	51.85	56,700	51.85
10-Nov-09	51.82	51.89	51.52	51.60	101,200	51.60
9-Nov-09	51.57	51.77	51.57	51.76	39,000	51.76
6-Nov-09	51.33	51.50	51.25	51.50	45,500	51.50
5-Nov-09	51.24	51.39	51.24	51.39	18,000	51.39
4-Nov-09	51.13	51.28	51.11	51.28	16,900	51.28
3-Nov-09	51.26	51.28	51.07	51.17	15,900	51.17
2-Nov-09	51.16	51.35	51.09	51.27	154,100	51.27
2-Nov-09	$ 0.166 Dividend
30-Oct-09	51.21	51.40	51.15	51.38	55,200	51.21
29-Oct-09	50.94	51.09	50.82	51.09	29,600	50.92
28-Oct-09	51.15	51.21	51.01	51.15	45,100	50.98
27-Oct-09	50.78	51.11	50.77	51.11	74,400	50.94
26-Oct-09	50.72	50.83	50.59	50.70	21,800	50.54
23-Oct-09	50.82	51.01	50.79	50.90	26,000	50.74
22-Oct-09	51.00	51.04	50.89	50.94	34,600	50.78
21-Oct-09	51.34	51.34	51.12	51.22	39,800	51.05
20-Oct-09	51.56	51.69	51.43	51.51	46,000	51.34
19-Oct-09	51.07	51.40	50.98	51.34	96,400	51.17
16-Oct-09	50.97	51.11	50.91	51.11	23,600	50.94
15-Oct-09	50.78	50.97	50.72	50.92	30,400	50.76
14-Oct-09	50.90	51.02	50.79	50.87	34,200	50.71
13-Oct-09	50.88	51.09	50.87	51.09	20,400	50.92
12-Oct-09	50.65	50.82	50.53	50.80	117,600	50.64
9-Oct-09	50.77	50.87	50.51	50.67	53,400	50.51
8-Oct-09	51.07	51.09	50.80	50.93	48,000	50.77
7-Oct-09	50.79	51.01	50.79	50.92	48,200	50.76
6-Oct-09	50.81	50.82	50.70	50.73	21,000	50.57
5-Oct-09	50.82	50.82	50.62	50.80	20,800	50.64
2-Oct-09	50.92	50.95	50.69	50.72	59,200	50.56
1-Oct-09	50.80	50.94	50.75	50.89	41,600	50.73
1-Oct-09	$ 0.027 Dividend
30-Sep-09	50.59	50.75	50.59	50.74	25,100	50.55
29-Sep-09	50.48	50.62	50.42	50.56	50,600	50.37
28-Sep-09	50.51	50.60	50.45	50.57	41,300	50.38
25-Sep-09	50.40	50.54	50.31	50.53	35,200	50.34
24-Sep-09	50.49	50.49	50.29	50.42	40,600	50.23
23-Sep-09	50.25	50.48	50.18	50.48	54,300	50.29
22-Sep-09	50.20	50.38	50.20	50.32	28,100	50.13
21-Sep-09	50.31	50.34	50.08	50.19	49,800	50.00
18-Sep-09	50.31	50.45	50.20	50.26	49,500	50.07
17-Sep-09	50.30	50.49	50.25	50.49	61,500	50.30
16-Sep-09	50.41	50.46	50.13	50.44	72,800	50.25
15-Sep-09	50.25	50.41	50.21	50.34	33,100	50.15
14-Sep-09	50.31	50.52	50.28	50.33	32,800	50.14
11-Sep-09	50.40	50.62	50.39	50.43	79,200	50.24
10-Sep-09	50.30	50.40	50.21	50.34	38,400	50.15
9-Sep-09	50.06	50.18	49.97	50.18	48,200	49.99
8-Sep-09	50.15	50.33	50.05	50.10	23,800	49.91
4-Sep-09	50.01	50.15	49.91	49.99	93,100	49.80
3-Sep-09	49.84	50.07	49.77	49.99	28,400	49.80
2-Sep-09	49.70	49.94	49.67	49.92	61,600	49.73
1-Sep-09	49.65	49.86	49.54	49.80	27,200	49.61
1-Sep-09	$ 0.455 Dividend
31-Aug-09	50.28	50.28	50.09	50.16	32,900	49.52
28-Aug-09	50.06	50.35	50.06	50.24	24,900	49.60
27-Aug-09	50.38	50.50	50.12	50.24	46,800	49.60
26-Aug-09	50.27	50.39	50.13	50.39	42,200	49.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions