IPE - SPDR Blmbg Barclays TIPS ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201756.5856.7456.5856.7256.7225,700
Nov 21, 201756.6456.6556.4656.5556.5531,100
Nov 20, 201756.5356.6156.5256.5656.5636,500
Nov 17, 201756.6356.6556.5356.6356.6350,000
Nov 16, 201756.5656.6356.5356.5356.5336,900
Nov 15, 201756.6556.7056.5256.6856.6835,300
Nov 14, 201756.4156.4956.4056.4956.4929,100
Nov 13, 201756.5356.5356.4056.4156.4127,600
Nov 10, 201756.4556.4856.3756.3956.3936,300
Nov 09, 201756.6556.7456.6156.6656.6639,400
Nov 08, 201756.7456.7756.6556.6956.6955,700
Nov 07, 201756.6756.7556.6156.7256.7248,800
Nov 06, 201756.5856.6556.5256.6356.6332,700
Nov 03, 201756.5156.5256.4156.5156.5129,800
Nov 02, 201756.4556.5556.4356.5056.5031,300
Nov 01, 201756.3356.4756.3256.4156.41634,700
Nov 01, 20170.164 Dividend
Oct 31, 201756.5456.5556.4856.5256.3624,200
Oct 30, 201756.2756.5156.2756.5156.3527,300
Oct 27, 201756.2756.3556.1856.3356.1787,000
Oct 26, 201756.2456.2556.1156.1455.9835,000
Oct 25, 201756.1156.2156.0756.2056.0450,300
Oct 24, 201756.3056.3056.2056.2456.0844,400
Oct 23, 201756.3456.4356.3356.3656.2074,500
Oct 20, 201756.3056.3756.2456.3256.1640,200
Oct 19, 201756.4656.5556.4056.4756.3148,000
Oct 18, 201756.4156.4456.3456.4156.2587,900
Oct 17, 201756.4156.5056.3956.4956.3332,700
Oct 16, 201756.6156.6756.4856.5656.4020,300
Oct 13, 201756.6656.6956.5556.6856.5217,800
Oct 12, 201756.5356.6356.4856.6256.4641,000
Oct 11, 201756.5056.5556.4556.5256.3617,000
Oct 10, 201756.1256.5456.1256.4256.26195,600
Oct 09, 201756.3556.3656.2756.3656.209,600
Oct 06, 201756.2056.3856.1456.3056.1434,600
Oct 05, 201756.4256.4256.3456.3856.2230,300
Oct 04, 201756.4256.4556.3356.4556.2921,000
Oct 03, 201756.2556.4056.2556.3956.2316,000
Oct 02, 201756.4256.4256.2656.2756.1121,500
Sep 29, 201756.5756.5756.3556.3856.22149,400
Sep 28, 201756.4956.5556.4756.5456.3813,200
Sep 27, 201756.6056.6056.5056.5556.3917,500
Sep 26, 201756.7356.7856.6656.7556.5919,100
Sep 25, 201756.6856.8756.6856.8056.6424,500
Sep 22, 201756.6256.6756.5756.6656.5037,300
Sep 21, 201756.5856.6556.4856.5156.3523,300
Sep 20, 201756.7456.7956.4856.6256.4618,000
Sep 19, 201756.8956.8956.7456.7856.6215,500
Sep 18, 201756.8656.9156.8056.8856.7155,200
Sep 15, 201756.9156.9256.8356.9056.7315,500
Sep 14, 201756.9156.9456.8656.9156.7421,100
Sep 13, 201756.9156.9156.8156.8456.6811,200
Sep 12, 201756.9956.9956.8956.9156.7422,800
Sep 11, 201757.0657.1157.0157.0356.8615,800
Sep 08, 201757.1857.2657.1657.2457.0711,200
Sep 07, 201757.0257.2457.0257.2457.0730,500
Sep 06, 201757.0657.1256.9356.9656.7919,200
Sep 05, 201756.8257.1356.8257.1356.96136,200
Sep 01, 201756.7656.7856.6656.7056.5418,400
Sep 01, 20170.058 Dividend
Aug 31, 201756.7256.8756.7256.8456.6217,800
Aug 30, 201756.6456.7556.6456.6956.4718,500
Aug 29, 201756.8156.8356.6956.6956.4717,100
Aug 28, 201756.5656.6656.5456.6456.4216,300
Aug 25, 201756.5056.6056.4856.5856.3629,900
Aug 24, 201756.5356.6056.5056.5256.3024,300
Aug 23, 201756.5456.6556.4556.6556.4322,000
Aug 22, 201756.5156.5856.4356.4756.2523,700
Aug 21, 201756.5156.5656.4756.5556.3317,300
Aug 18, 201756.5656.6456.4656.5256.3026,900
Aug 17, 201756.3956.5856.3656.5556.3325,600
Aug 16, 201756.2756.4856.2256.4256.2029,600
Aug 15, 201756.2056.3656.2056.2856.0613,700
Aug 14, 201756.5056.5856.4056.4356.2123,300
Aug 11, 201756.5656.6856.5356.6756.4515,400
Aug 10, 201756.6156.7356.5956.6856.4637,300
Aug 09, 201756.7256.7256.5056.5556.33147,500
Aug 08, 201756.4056.4756.3556.4456.2228,300
Aug 07, 201756.3356.4156.3056.3756.1530,200
Aug 04, 201756.3256.3656.2356.3356.1165,600
Aug 03, 201756.2856.4456.2856.4356.2170,500
Aug 02, 201756.2456.3556.2356.2656.0421,700
Aug 01, 201756.1356.3256.1356.2856.0625,300
Aug 01, 20170.058 Dividend
Jul 31, 201756.2556.3256.2556.2856.0032,700
Jul 28, 201756.2056.3356.2056.3356.0522,700
Jul 27, 201756.1256.2356.0856.2055.9225,300
Jul 26, 201756.0156.2856.0156.2455.9625,900
Jul 25, 201756.1056.1555.9956.1155.8334,000
Jul 24, 201756.2656.3056.2456.2755.9924,000
Jul 21, 201756.2856.3556.2656.2856.0027,400
Jul 20, 201756.4556.4756.2056.2255.9421,200
Jul 19, 201756.2856.3756.2856.3456.0637,500
Jul 18, 201756.2756.3556.2556.3156.0360,400
Jul 17, 201756.0156.1456.0156.1255.8427,000
Jul 14, 201756.0656.1155.9856.0255.7418,100
Jul 13, 201756.0156.0255.9255.9955.7133,800
Jul 12, 201756.1056.1355.9956.0555.7753,100
Jul 11, 201755.6355.8655.6355.8655.5865,400
Jul 10, 201755.7155.8055.6855.6955.41169,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...