IPE - SPDR Bloomberg Barclays TIPS ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201955.8955.9455.8355.9055.9099,700
Jun 14, 201956.0056.1055.8955.9655.96132,500
Jun 13, 201956.1356.1556.0756.0956.0939,300
Jun 12, 201956.0156.1356.0156.0556.0538,400
Jun 11, 201956.0656.1056.0156.0556.0580,000
Jun 10, 201956.2656.2656.0856.1056.1059,500
Jun 07, 201956.3756.4056.3056.4056.40117,100
Jun 06, 201956.2956.3756.0956.2056.20141,100
Jun 05, 201956.2956.3856.2156.2356.2351,100
Jun 04, 201956.2056.2556.1156.2356.2338,000
Jun 03, 201956.2356.4156.1856.3556.35289,700
Jun 03, 20190.323 Dividend
May 31, 201956.2856.5256.2856.5056.1885,400
May 30, 201955.9656.1355.9256.1355.81120,900
May 29, 201955.9256.0655.9255.9355.6161,900
May 28, 201955.8355.8655.7855.8255.5057,600
May 24, 201955.7855.7855.7055.7855.4649,000
May 23, 201955.5855.7755.5855.6955.3743,500
May 22, 201955.5655.6355.5355.5655.2453,800
May 21, 201955.5355.5655.5055.5355.21257,500
May 20, 201955.5655.6255.5055.5355.2135,800
May 17, 201955.6955.6955.5755.6055.2830,500
May 16, 201955.6955.6955.6255.6655.341,601,400
May 15, 201955.7355.7355.6355.7255.4061,600
May 14, 201955.6055.6355.5755.5955.2751,600
May 13, 201955.5855.7055.5655.6055.28126,600
May 10, 201955.3455.4655.3455.4355.1144,900
May 09, 201955.3655.4055.3255.3655.0428,700
May 08, 201955.4255.4655.2355.2654.9480,900
May 07, 201955.3755.4555.3755.4155.0962,600
May 06, 201955.3955.4155.3555.3855.0657,300
May 03, 201955.2155.3055.2155.2554.9389,500
May 02, 201955.1955.1955.0455.1154.7950,200
May 01, 201955.4555.6155.3455.3455.02107,400
May 01, 20190.235 Dividend
Apr 30, 201955.5855.7455.5855.6955.14130,600
Apr 29, 201955.6555.6655.5955.6255.07350,400
Apr 26, 201955.7655.7855.7155.7555.20177,300
Apr 25, 201955.6855.7055.6455.6655.1166,000
Apr 24, 201955.5755.6655.5555.6655.11103,400
Apr 23, 201955.3955.4555.3755.4454.8979,500
Apr 22, 201955.3855.3955.3055.3254.77117,600
Apr 18, 201955.3355.4055.3255.3454.7981,600
Apr 17, 201955.1855.2555.1855.2054.65180,100
Apr 16, 201955.2655.3055.2055.2154.66329,500
Apr 15, 201955.3255.3755.3255.3754.8245,800
Apr 12, 201955.3455.3955.3155.3354.7897,800
Apr 11, 201955.4755.5155.4155.4454.8936,600
Apr 10, 201955.5055.5855.4955.5655.01116,400
Apr 09, 201955.4055.4455.3455.3854.83108,900
Apr 08, 201955.3255.3455.2855.3254.7797,700
Apr 05, 201955.2655.3655.2655.3654.8150,900
Apr 04, 201955.2855.3255.2555.3054.75191,900
Apr 03, 201955.3055.3655.2455.2654.71130,500
Apr 02, 201955.3855.4355.3455.4254.8766,300
Apr 01, 201955.5255.5355.3455.3654.81110,500
Apr 01, 20190.114 Dividend
Mar 29, 201955.5955.7255.5955.6855.02332,400
Mar 28, 201955.5455.6355.4855.6354.97133,400
Mar 27, 201955.5355.6455.5055.5854.9257,400
Mar 26, 201955.6155.7055.5455.5454.8870,800
Mar 25, 201955.6255.8355.6055.6655.0058,800
Mar 22, 201955.5955.7055.5555.6554.9995,800
Mar 21, 201955.4755.5255.4455.4854.8269,900
Mar 20, 201955.1055.5055.1055.4854.8252,500
Mar 19, 201955.1055.1255.0755.1054.4449,900
Mar 18, 201955.1155.2155.1055.1854.5262,000
Mar 15, 201955.0255.1355.0255.1254.4629,900
Mar 14, 201954.9655.0054.8854.9854.3251,000
Mar 13, 201954.9154.9754.9154.9754.3130,700
Mar 12, 201954.7854.9454.7654.9154.25116,200
Mar 11, 201954.8154.8154.7554.7854.1381,900
Mar 08, 201954.7354.8354.7254.8154.1628,700
Mar 07, 201954.6754.7954.6754.7554.1040,900
Mar 06, 201954.5054.5954.5054.5753.92229,700
Mar 05, 201954.4854.5454.4754.5453.8950,300
Mar 04, 201954.5554.6154.5054.5753.92185,500
Mar 01, 201954.5754.6154.4354.4653.8178,200
Feb 28, 201954.6954.7154.5554.6153.9667,600
Feb 27, 201954.7554.7654.6354.6854.03101,400
Feb 26, 201954.8354.8654.7954.8454.1948,700
Feb 25, 201954.7454.7654.7154.7454.0960,200
Feb 22, 201954.6954.8454.6954.8054.1556,100
Feb 21, 201954.6154.6654.5554.6353.9847,200
Feb 20, 201954.7154.7654.6854.7554.1070,600
Feb 19, 201954.6754.7354.6254.7354.0843,000
Feb 15, 201954.5654.6154.5554.6053.9532,500
Feb 14, 201954.5854.6054.5154.5553.9054,400
Feb 13, 201954.4254.4454.3854.4353.7842,300
Feb 12, 201954.4754.4754.3554.4353.78166,100
Feb 11, 201954.4554.4654.3754.4153.76160,000
Feb 08, 201954.5554.6054.5354.5653.9136,200
Feb 07, 201954.4854.5254.4154.5253.87223,900
Feb 06, 201954.5454.5654.4354.4553.8065,000
Feb 05, 201954.4154.4954.3954.4953.8467,300
Feb 04, 201954.4254.4354.3454.4153.7680,300
Feb 01, 201954.6954.7254.5354.5553.90190,500
Jan 31, 201954.5154.7354.5054.6954.04256,600
Jan 30, 201954.1254.4154.0954.4153.7663,600
Jan 29, 201953.9454.0653.9454.0453.3947,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...