IPE - SPDR Bloomberg Barclays TIPS ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201957.2557.6757.2557.6257.6248,300
Aug 22, 201957.2557.3457.0957.2457.2467,300
Aug 21, 201957.3257.5357.2757.3057.3042,700
Aug 20, 201957.4357.4857.3757.4157.4155,700
Aug 19, 201957.2857.4157.2657.2857.2843,100
Aug 16, 201957.5257.5857.4257.5357.5339,600
Aug 15, 201957.5257.7957.4557.6857.6878,300
Aug 14, 201957.4957.5357.4157.4757.4771,000
Aug 13, 201957.5257.5257.2457.2557.25106,300
Aug 12, 201957.3457.4857.3057.3957.3946,200
Aug 09, 201957.3257.3657.1357.1657.1641,300
Aug 08, 201956.9757.2556.9257.2057.20187,200
Aug 07, 201957.3357.4257.0357.0757.0742,700
Aug 06, 201956.7957.0456.7857.0357.0340,600
Aug 05, 201956.6956.8656.6756.8256.8266,800
Aug 02, 201956.5856.6256.4456.6056.6044,900
Aug 01, 201956.2756.6356.2356.5756.57262,200
Aug 01, 20190.136 Dividend
Jul 31, 201956.3956.7356.3956.4856.3481,700
Jul 30, 201956.4156.4256.3456.4056.2657,200
Jul 29, 201956.3856.4156.2656.3256.18144,800
Jul 26, 201956.4356.4456.2756.3456.2031,900
Jul 25, 201956.4456.4556.3556.4056.2639,200
Jul 24, 201956.4656.5556.4456.4956.3567,500
Jul 23, 201956.4756.5056.4056.4656.3255,200
Jul 22, 201956.5356.5556.4856.5156.3748,900
Jul 19, 201956.4556.5556.4556.4756.3343,600
Jul 18, 201956.4256.5856.3456.5556.4177,700
Jul 17, 201956.3856.4956.3856.4556.31149,400
Jul 16, 201956.2856.3456.2656.3256.18206,400
Jul 15, 201956.2956.4256.2956.4256.2892,200
Jul 12, 201956.1156.3056.1156.2756.1358,200
Jul 11, 201956.3656.4156.1856.1856.04130,400
Jul 10, 201956.4056.4056.2756.3856.24116,600
Jul 09, 201956.2656.3056.1756.2756.1398,600
Jul 08, 201956.3056.3056.2156.2156.0753,100
Jul 05, 201956.0956.1955.9456.1956.05211,900
Jul 03, 201956.3056.3856.3056.3656.2271,700
Jul 02, 201956.1656.2856.1456.2256.0853,500
Jul 01, 201956.3656.3656.1056.1956.05184,800
Jul 01, 20190.316 Dividend
Jun 28, 201956.5256.6156.4956.5956.14193,900
Jun 27, 201956.5256.6156.4756.5756.1266,400
Jun 26, 201956.5356.5556.4556.4956.0468,600
Jun 25, 201956.6156.7056.5156.5556.1094,400
Jun 24, 201956.6256.6556.5856.6556.2025,600
Jun 21, 201956.7056.7156.4556.5156.0672,700
Jun 20, 201956.7256.8656.7156.8056.351,375,400
Jun 19, 201956.0556.4556.0056.4556.0040,700
Jun 18, 201956.2156.2656.1056.1355.6858,400
Jun 17, 201955.8955.9555.8355.9055.45101,600
Jun 14, 201956.0056.1055.8955.9655.51132,500
Jun 13, 201956.1356.1556.0756.0955.6439,300
Jun 12, 201956.0156.1356.0156.0555.6038,400
Jun 11, 201956.0656.1056.0156.0555.6080,000
Jun 10, 201956.2656.2656.0856.1055.6559,500
Jun 07, 201956.3756.4056.3056.4055.95117,100
Jun 06, 201956.2956.3756.0956.2055.75141,100
Jun 05, 201956.2956.3856.2156.2355.7851,100
Jun 04, 201956.2056.2556.1156.2355.7838,000
Jun 03, 201956.2356.4156.1856.3555.90289,700
Jun 03, 20190.323 Dividend
May 31, 201956.2856.5256.2856.5055.7385,400
May 30, 201955.9656.1355.9256.1355.36120,900
May 29, 201955.9256.0655.9255.9355.1761,900
May 28, 201955.8355.8655.7855.8255.0657,600
May 24, 201955.7855.7855.7055.7855.0249,000
May 23, 201955.5855.7755.5855.6954.9343,500
May 22, 201955.5655.6355.5355.5654.8053,800
May 21, 201955.5355.5655.5055.5354.77257,500
May 20, 201955.5655.6255.5055.5354.7735,800
May 17, 201955.6955.6955.5755.6054.8430,500
May 16, 201955.6955.6955.6255.6654.901,601,400
May 15, 201955.7355.7355.6355.7254.9661,600
May 14, 201955.6055.6355.5755.5954.8351,600
May 13, 201955.5855.7055.5655.6054.84126,600
May 10, 201955.3455.4655.3455.4354.6744,900
May 09, 201955.3655.4055.3255.3654.6028,700
May 08, 201955.4255.4655.2355.2654.5180,900
May 07, 201955.3755.4555.3755.4154.6562,600
May 06, 201955.3955.4155.3555.3854.6257,300
May 03, 201955.2155.3055.2155.2554.5089,500
May 02, 201955.1955.1955.0455.1154.3650,200
May 01, 201955.4555.6155.3455.3454.58107,400
May 01, 20190.235 Dividend
Apr 30, 201955.5855.7455.5855.6954.70130,600
Apr 29, 201955.6555.6655.5955.6254.63350,400
Apr 26, 201955.7655.7855.7155.7554.76177,300
Apr 25, 201955.6855.7055.6455.6654.6766,000
Apr 24, 201955.5755.6655.5555.6654.67103,400
Apr 23, 201955.3955.4555.3755.4454.4579,500
Apr 22, 201955.3855.3955.3055.3254.33117,600
Apr 18, 201955.3355.4055.3255.3454.3581,600
Apr 17, 201955.1855.2555.1855.2054.22180,100
Apr 16, 201955.2655.3055.2055.2154.23329,500
Apr 15, 201955.3255.3755.3255.3754.3845,800
Apr 12, 201955.3455.3955.3155.3354.3497,800
Apr 11, 201955.4755.5155.4155.4454.4536,600
Apr 10, 201955.5055.5855.4955.5654.57116,400
Apr 09, 201955.4055.4455.3455.3854.39108,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...