SPDR Bloomberg Barclays T... (IPE)
AMEX: IPE
· Real-Time Price · USD
57.12
0.32 (0.56%)
At close: Sep 20, 2019, 10:00 PM
IPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20, 2019 | 56.91 | 57.14 | 56.90 | 57.12 | 57.12 | 0.56% | 40,436 |
| Sep 19, 2019 | 56.86 | 56.88 | 56.78 | 56.80 | 56.80 | 0.14% | 24,258 |
| Sep 18, 2019 | 57.04 | 57.07 | 56.66 | 56.72 | 56.72 | -0.32% | 93,971 |
| Sep 17, 2019 | 56.77 | 56.94 | 56.76 | 56.90 | 56.90 | 0.21% | 84,015 |
| Sep 16, 2019 | 56.73 | 56.85 | 56.69 | 56.78 | 56.78 | 0.55% | 113,770 |
| Sep 13, 2019 | 56.65 | 56.73 | 56.46 | 56.47 | 56.47 | -0.65% | 44,285 |
| Sep 12, 2019 | 57.10 | 57.16 | 56.71 | 56.84 | 56.84 | -0.07% | 86,459 |
| Sep 11, 2019 | 56.95 | 57.02 | 56.86 | 56.88 | 56.88 | -0.11% | 60,827 |
| Sep 10, 2019 | 57.25 | 57.33 | 56.91 | 56.94 | 56.94 | -0.59% | 50,373 |
| Sep 9, 2019 | 57.32 | 57.37 | 57.25 | 57.28 | 57.28 | -0.43% | 66,621 |
| Sep 6, 2019 | 57.43 | 57.59 | 57.43 | 57.53 | 57.53 | 0.05% | 91,205 |
| Sep 5, 2019 | 57.55 | 57.57 | 57.35 | 57.50 | 57.50 | -0.48% | 56,119 |
| Sep 4, 2019 | 57.64 | 57.79 | 57.64 | 57.78 | 57.78 | 0.30% | 78,966 |
| Sep 3, 2019 | 57.66 | 57.90 | 57.60 | 57.61 | 57.61 | -0.29% | 155,559 |
| Aug 30, 2019 | 57.95 | 57.98 | 57.74 | 57.78 | 57.78 | -0.38% | 65,669 |
| Aug 29, 2019 | 57.89 | 58.02 | 57.83 | 58.00 | 58.00 | 0.07% | 67,754 |
| Aug 28, 2019 | 58.00 | 58.06 | 57.94 | 57.96 | 57.96 | 0.21% | 36,332 |
| Aug 27, 2019 | 57.60 | 57.85 | 57.60 | 57.84 | 57.84 | 0.54% | 402,907 |
| Aug 26, 2019 | 57.65 | 57.69 | 57.50 | 57.53 | 57.53 | -0.16% | 68,661 |
| Aug 23, 2019 | 57.25 | 57.67 | 57.25 | 57.62 | 57.62 | 0.66% | 48,791 |