TIPS Barclays ETF SPDR (NY: IPE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	58.18	58.18	57.75	58.07	72,793	+0.00(+0.00%)
May 30, 2013	58.35	58.40	57.99	58.07	66,103	-0.25(-0.43%)
May 29, 2013	58.39	58.46	58.19	58.32	77,339	-0.06(-0.10%)
May 28, 2013	58.85	58.91	58.38	58.38	36,249	-0.55(-0.93%)
May 24, 2013	58.90	58.97	58.86	58.93	42,764	+0.10(+0.17%)
May 23, 2013	58.99	58.99	58.67	58.83	214,689	-0.01(-0.02%)
May 22, 2013	59.45	59.56	58.80	58.84	79,416	-0.56(-0.94%)
May 21, 2013	59.20	59.43	59.11	59.40	58,159	+0.13(+0.22%)
May 20, 2013	59.34	59.35	59.18	59.27	105,303	-0.01(-0.02%)
May 17, 2013	59.46	59.50	59.28	59.28	515,576	-0.33(-0.55%)
May 16, 2013	59.38	59.70	59.36	59.61	56,703	+0.17(+0.29%)
May 15, 2013	59.48	59.52	59.30	59.44	106,632	-0.23(-0.39%)
May 13, 2013	59.77	59.80	59.67	59.67	29,170	-0.23(-0.38%)
May 10, 2013	60.01	60.01	59.74	59.90	41,186	-0.20(-0.33%)
May 09, 2013	60.13	60.19	60.07	60.10	31,430	+0.01(+0.02%)
May 08, 2013	60.10	60.17	60.06	60.09	56,375	-0.10(-0.17%)
May 07, 2013	60.14	60.25	60.14	60.19	115,896	-0.07(-0.12%)
May 06, 2013	60.31	60.31	60.17	60.26	22,657	+0.00(+0.00%)
May 03, 2013	60.56	60.78	60.26	60.26	47,651	-0.52(-0.86%)
May 02, 2013	60.72	60.78	60.67	60.78	61,804	-0.02(-0.03%)
May 01, 2013	60.89	60.91	60.74	60.80	142,688	-0.17(-0.28%)
Apr 30, 2013	61.07	61.11	60.88	60.97	88,113	-0.11(-0.18%)
Apr 29, 2013	61.26	61.26	61.06	61.08	41,749	-0.07(-0.11%)
Apr 26, 2013	61.09	61.16	60.97	61.15	45,550	+0.18(+0.30%)
Apr 25, 2013	60.98	61.03	60.97	60.97	24,454	+0.04(+0.07%)
Apr 24, 2013	60.79	60.93	60.79	60.93	60,055	+0.11(+0.18%)
Apr 23, 2013	60.88	61.03	60.79	60.82	72,993	+0.02(+0.03%)
Apr 22, 2013	60.77	60.85	60.74	60.80	35,408	+0.20(+0.33%)
Apr 19, 2013	60.49	60.67	60.49	60.60	18,667	+0.20(+0.33%)
Apr 18, 2013	60.83	60.88	60.35	60.40	49,949	-0.38(-0.63%)
Apr 17, 2013	60.75	60.88	60.75	60.78	62,851	-0.04(-0.07%)
Apr 16, 2013	60.79	60.90	60.75	60.82	74,108	-0.14(-0.23%)
Apr 15, 2013	60.92	60.99	60.90	60.96	34,305	+0.06(+0.10%)
Apr 12, 2013	60.88	60.95	60.85	60.90	29,293	+0.21(+0.35%)
Apr 11, 2013	60.64	60.71	60.59	60.69	44,173	+0.21(+0.35%)
Apr 10, 2013	60.67	60.73	60.45	60.48	108,352	-0.37(-0.61%)
Apr 09, 2013	61.00	61.01	60.78	60.85	530,053	-0.08(-0.13%)
Apr 08, 2013	61.15	61.27	60.91	60.93	27,091	-0.26(-0.42%)
Apr 05, 2013	61.23	61.33	61.15	61.19	72,540	+0.30(+0.49%)
Apr 04, 2013	60.69	60.90	60.69	60.89	49,100	+0.35(+0.58%)
Apr 03, 2013	60.46	60.62	60.46	60.54	51,695	+0.14(+0.23%)
Apr 02, 2013	60.50	60.51	60.37	60.40	36,346	-0.11(-0.18%)
Apr 01, 2013	60.36	60.54	60.36	60.51	66,533	+0.11(+0.18%)
Mar 28, 2013	60.40	60.45	60.35	60.40	61,509	-0.06(-0.10%)
Mar 27, 2013	60.42	60.52	60.37	60.46	72,573	+0.24(+0.40%)
Mar 26, 2013	60.17	60.28	60.10	60.22	63,540	+0.01(+0.02%)
Mar 25, 2013	60.14	60.31	60.13	60.21	111,484	+0.00(+0.00%)
Mar 22, 2013	60.23	60.23	60.11	60.21	47,423	+0.04(+0.07%)
Mar 21, 2013	60.21	60.21	60.07	60.17	26,286	+0.11(+0.18%)
Mar 20, 2013	60.19	60.27	60.05	60.06	42,517	-0.23(-0.38%)
Mar 19, 2013	60.29	60.38	60.25	60.29	77,768	+0.08(+0.13%)
Mar 18, 2013	60.23	60.30	60.17	60.21	47,649	+0.16(+0.27%)
Mar 15, 2013	59.97	60.09	59.97	60.05	31,338	+0.09(+0.15%)
Mar 14, 2013	59.83	60.06	59.83	59.96	72,402	+0.07(+0.12%)
Mar 13, 2013	59.85	59.96	59.79	59.89	49,166	+0.02(+0.03%)
Mar 12, 2013	59.91	59.96	59.86	59.87	57,984	+0.07(+0.12%)
Mar 11, 2013	59.83	59.87	59.75	59.80	99,551	+0.00(+0.00%)
Mar 08, 2013	59.78	59.88	59.72	59.80	96,054	-0.19(-0.32%)
Mar 07, 2013	60.08	60.12	59.99	59.99	167,416	-0.21(-0.35%)
Mar 06, 2013	60.21	60.28	60.18	60.20	35,787	-0.17(-0.28%)
Mar 05, 2013	60.37	60.41	60.29	60.37	39,051	+0.00(+0.00%)
Mar 04, 2013	60.43	60.49	60.36	60.37	48,761	-0.10(-0.17%)
Mar 01, 2013	60.29	60.50	60.29	60.47	50,975	+0.12(+0.20%)
Feb 28, 2013	60.29	60.37	60.21	60.35	30,159	+0.15(+0.25%)
Feb 27, 2013	60.32	60.38	60.14	60.20	44,296	+0.01(+0.02%)
Feb 26, 2013	60.24	60.36	60.18	60.19	65,379	+0.19(+0.32%)
Feb 22, 2013	59.96	60.07	59.96	60.00	72,031	+0.10(+0.17%)
Feb 21, 2013	59.88	59.97	59.87	59.90	55,401	+0.07(+0.12%)
Feb 20, 2013	59.76	59.92	59.76	59.83	51,688	+0.02(+0.03%)
Feb 19, 2013	59.91	59.96	59.81	59.81	54,583	-0.04(-0.07%)
Feb 15, 2013	59.94	59.96	59.78	59.85	35,871	-0.17(-0.28%)
Feb 14, 2013	60.01	60.08	59.94	60.02	58,575	+0.10(+0.17%)
Feb 13, 2013	59.93	60.01	59.84	59.92	47,652	-0.14(-0.23%)
Feb 12, 2013	60.08	60.14	60.01	60.06	160,411	-0.03(-0.05%)
Feb 11, 2013	60.11	60.19	60.09	60.09	52,078	-0.02(-0.03%)
Feb 08, 2013	60.19	60.20	60.05	60.11	90,245	-0.12(-0.20%)
Feb 07, 2013	60.17	60.38	60.17	60.23	98,350	-0.01(-0.02%)
Feb 06, 2013	60.20	60.26	60.14	60.24	28,525	-0.06(-0.10%)
Feb 04, 2013	60.19	60.36	60.12	60.30	100,145	+0.33(+0.55%)
Feb 01, 2013	60.43	60.46	59.97	59.97	52,242	-0.30(-0.50%)
Jan 31, 2013	60.08	60.29	60.05	60.27	65,374	+0.21(+0.35%)
Jan 30, 2013	59.93	60.09	59.93	60.06	92,024	+0.00(+0.00%)
Jan 29, 2013	60.14	60.24	60.03	60.06	106,399	-0.10(-0.17%)
Jan 28, 2013	60.02	60.18	60.02	60.16	105,864	-0.08(-0.13%)
Jan 25, 2013	60.42	60.42	60.21	60.24	69,819	-0.29(-0.48%)
Jan 24, 2013	60.58	60.63	60.42	60.53	35,583	-0.10(-0.16%)
Jan 23, 2013	60.66	60.67	60.58	60.63	91,274	+0.07(+0.12%)
Jan 22, 2013	60.51	60.65	60.49	60.56	49,913	-0.06(-0.10%)
Jan 18, 2013	60.53	60.66	60.50	60.62	50,728	+0.16(+0.26%)
Jan 17, 2013	60.50	60.53	60.40	60.46	97,105	-0.16(-0.26%)
Jan 16, 2013	60.64	60.64	60.54	60.62	35,826	-0.02(-0.03%)
Jan 15, 2013	60.69	60.76	60.60	60.64	53,448	+0.13(+0.21%)
Jan 14, 2013	60.55	60.58	60.47	60.51	28,719	+0.01(+0.02%)
Jan 11, 2013	60.37	60.55	60.31	60.50	70,045	+0.07(+0.12%)
Jan 10, 2013	60.42	60.51	60.40	60.43	38,520	-0.14(-0.23%)
Jan 09, 2013	60.41	60.63	60.41	60.57	32,953	+0.10(+0.17%)
Jan 08, 2013	60.40	60.49	60.38	60.47	49,417	+0.10(+0.17%)
Jan 07, 2013	60.18	60.39	60.15	60.37	57,480	+0.25(+0.42%)
Jan 04, 2013	60.08	60.15	59.97	60.12	57,644	+0.00(+0.00%)
Jan 03, 2013	60.51	60.51	60.08	60.12	33,152	-0.40(-0.66%)
Jan 02, 2013	60.51	60.72	60.48	60.52	99,143	-0.20(-0.33%)
Dec 31, 2012	60.88	60.88	60.59	60.72	90,476	-0.25(-0.41%)
Dec 28, 2012	61.06	61.10	60.92	60.97	28,444	-0.02(-0.03%)
Dec 27, 2012	60.95	61.13	60.89	60.99	44,777	-0.03(-0.05%)
Dec 26, 2012	60.87	61.03	60.87	61.02	45,413	+0.15(+0.25%)
Dec 24, 2012	61.10	61.10	60.86	60.87	26,684	-0.11(-0.18%)
Dec 21, 2012	60.96	61.02	60.91	60.98	52,343	+0.19(+0.31%)
Dec 20, 2012	60.79	60.93	60.77	60.79	48,816	+0.05(+0.08%)
Dec 19, 2012	60.72	60.88	60.70	60.74	91,552	+0.09(+0.15%)
Dec 18, 2012	60.77	60.85	60.58	60.65	99,673	-0.18(-0.30%)
Dec 17, 2012	61.10	61.14	60.83	60.83	68,132	-0.36(-0.58%)
Dec 14, 2012	61.01	61.19	61.01	61.19	34,533	+0.07(+0.11%)
Dec 13, 2012	61.12	61.18	60.99	61.12	47,556	-0.16(-0.26%)
Dec 12, 2012	61.51	61.60	61.26	61.28	65,326	-0.21(-0.34%)
Dec 11, 2012	61.55	61.55	61.43	61.49	63,143	-0.13(-0.21%)
Dec 10, 2012	61.66	61.66	61.55	61.62	53,885	+0.07(+0.11%)
Dec 07, 2012	61.55	61.63	61.50	61.55	27,396	-0.08(-0.13%)
Dec 06, 2012	61.64	61.70	61.60	61.63	30,425	+0.12(+0.20%)
Dec 05, 2012	61.42	61.55	61.42	61.51	33,386	+0.12(+0.20%)
Dec 04, 2012	61.33	61.41	61.30	61.39	68,714	-0.02(-0.03%)
Nov 30, 2012	61.30	61.46	61.28	61.41	17,740	+0.12(+0.20%)
Nov 29, 2012	61.19	61.30	61.12	61.29	32,006	+0.18(+0.29%)
Nov 28, 2012	61.14	61.19	61.10	61.11	25,189	+0.05(+0.08%)
Nov 27, 2012	61.00	61.08	60.96	61.06	43,839	+0.12(+0.20%)
Nov 26, 2012	60.98	61.11	60.94	60.94	124,260	+0.13(+0.21%)
Nov 23, 2012	60.85	60.88	60.81	60.81	24,182	-0.03(-0.05%)
Nov 21, 2012	60.87	60.93	60.83	60.84	27,316	-0.11(-0.18%)
Nov 20, 2012	61.07	61.13	60.95	60.95	67,305	-0.20(-0.33%)
Nov 19, 2012	61.24	61.24	61.15	61.15	130,037	-0.18(-0.29%)
Nov 16, 2012	61.25	61.41	61.24	61.33	62,236	+0.06(+0.10%)
Nov 15, 2012	61.26	61.36	61.22	61.27	40,572	-0.09(-0.15%)
Nov 14, 2012	61.22	61.39	61.21	61.36	93,549	-0.07(-0.11%)
Nov 13, 2012	61.46	61.46	61.34	61.43	36,202	-0.03(-0.05%)
Nov 12, 2012	61.40	61.48	61.34	61.46	131,078	+0.13(+0.21%)
Nov 09, 2012	61.49	61.49	61.29	61.33	24,379	-0.16(-0.26%)
Nov 08, 2012	61.26	61.54	61.17	61.49	38,662	+0.34(+0.56%)
Nov 07, 2012	61.23	61.28	61.12	61.15	30,816	+0.32(+0.53%)
Nov 06, 2012	60.95	61.01	60.80	60.83	31,704	-0.15(-0.25%)
Nov 05, 2012	60.97	61.03	60.90	60.98	138,541	+0.10(+0.16%)
Nov 02, 2012	60.80	60.96	60.80	60.88	47,128	-0.17(-0.28%)
Nov 01, 2012	61.02	61.07	60.93	61.05	121,310	-0.11(-0.18%)
Oct 31, 2012	60.96	61.20	60.96	61.16	69,357	+0.44(+0.72%)
Oct 26, 2012	60.54	60.72	60.72	60.72	35,300	+0.29(+0.48%)
Oct 25, 2012	60.35	60.50	60.31	60.43	62,252	-0.20(-0.33%)
Oct 24, 2012	60.70	60.74	60.62	60.63	41,960	-0.10(-0.16%)
Oct 23, 2012	60.71	60.81	60.68	60.73	70,441	+0.09(+0.15%)
Oct 19, 2012	60.48	60.78	60.48	60.64	51,569	+0.20(+0.33%)
Oct 18, 2012	60.42	60.53	60.33	60.44	56,426	+0.05(+0.08%)
Oct 17, 2012	60.55	60.59	60.37	60.39	23,596	-0.28(-0.46%)
Oct 16, 2012	60.88	60.89	60.65	60.67	41,396	-0.24(-0.39%)
Oct 15, 2012	61.05	61.08	60.91	60.91	277,599	-0.02(-0.03%)
Oct 12, 2012	60.97	61.07	60.90	60.93	119,070	-0.06(-0.10%)
Oct 11, 2012	60.93	61.06	60.91	60.99	27,263	-0.09(-0.15%)
Oct 10, 2012	61.07	61.08	60.93	61.08	59,816	-0.02(-0.03%)
Oct 09, 2012	61.17	61.22	61.07	61.10	47,158	-0.10(-0.17%)
Oct 08, 2012	61.20	61.26	61.16	61.20	43,439	+0.08(+0.13%)
Oct 05, 2012	61.22	61.24	61.07	61.12	158,477	-0.17(-0.28%)
Oct 04, 2012	61.23	61.38	61.18	61.29	34,433	+0.11(+0.18%)
Oct 03, 2012	61.15	61.29	61.12	61.18	73,537	+0.06(+0.10%)
Oct 02, 2012	60.79	61.13	60.73	61.12	51,393	+0.28(+0.46%)
Oct 01, 2012	60.66	60.87	60.65	60.84	212,535	+0.16(+0.26%)
Sep 28, 2012	60.91	60.94	60.68	60.68	86,186	-0.12(-0.20%)
Sep 27, 2012	60.47	60.97	60.47	60.80	36,446	-0.06(-0.10%)
Sep 26, 2012	60.81	60.90	60.75	60.86	58,839	+0.15(+0.25%)
Sep 25, 2012	60.69	60.72	60.58	60.71	64,282	+0.10(+0.16%)
Sep 24, 2012	60.72	60.77	60.57	60.61	41,213	-0.05(-0.08%)
Sep 21, 2012	60.49	60.66	60.49	60.66	32,862	+0.06(+0.10%)
Sep 20, 2012	60.91	61.02	60.52	60.60	95,126	-0.14(-0.23%)
Sep 19, 2012	60.74	60.82	60.68	60.74	66,320	+0.01(+0.02%)
Sep 18, 2012	60.70	60.83	60.67	60.73	115,510	-0.01(-0.02%)
Sep 17, 2012	60.79	60.98	60.66	60.74	57,890	-0.09(-0.15%)
Sep 14, 2012	61.08	61.08	60.35	60.83	252,719	+0.12(+0.20%)
Sep 13, 2012	60.27	60.73	60.00	60.71	200,026	+0.55(+0.91%)
Sep 12, 2012	60.26	60.32	60.10	60.16	18,905	-0.26(-0.43%)
Sep 11, 2012	60.45	60.52	60.36	60.42	37,877	-0.04(-0.07%)
Sep 10, 2012	60.52	60.60	60.40	60.46	118,211	+0.07(+0.12%)
Sep 07, 2012	60.56	60.62	60.36	60.39	37,029	+0.19(+0.32%)
Sep 06, 2012	60.33	60.33	60.15	60.20	70,940	-0.31(-0.51%)
Sep 05, 2012	60.44	60.53	60.42	60.51	124,921	+0.00(+0.00%)
Sep 04, 2012	60.40	60.53	60.35	60.51	261,880	+0.05(+0.08%)
Aug 31, 2012	60.08	60.50	60.08	60.46	69,514	+0.29(+0.48%)
Aug 30, 2012	60.32	60.36	60.11	60.17	79,279	-0.05(-0.08%)
Aug 29, 2012	60.35	60.35	60.18	60.22	56,710	-0.01(-0.02%)
Aug 27, 2012	60.17	60.27	60.13	60.23	106,297	+0.22(+0.37%)
Aug 24, 2012	60.12	60.16	59.98	60.01	169,693	-0.04(-0.07%)
Aug 23, 2012	59.97	60.09	59.94	60.05	251,807	+0.30(+0.50%)
Aug 22, 2012	59.47	59.75	59.46	59.75	381,003	+0.46(+0.78%)
Aug 21, 2012	59.15	59.31	59.04	59.29	66,384	+0.10(+0.17%)
Aug 20, 2012	59.16	59.25	59.16	59.19	118,264	+0.03(+0.05%)
Aug 17, 2012	59.18	59.27	59.16	59.16	23,596	+0.02(+0.03%)
Aug 16, 2012	59.41	59.41	59.09	59.14	108,486	-0.18(-0.30%)
Aug 15, 2012	59.51	59.53	59.30	59.32	55,987	-0.48(-0.80%)
Aug 14, 2012	59.90	59.96	59.75	59.80	75,161	-0.26(-0.43%)
Aug 13, 2012	60.24	60.29	60.05	60.06	163,191	-0.09(-0.15%)
Aug 10, 2012	60.24	60.24	60.09	60.15	37,449	+0.06(+0.10%)
Aug 09, 2012	60.19	60.21	60.01	60.09	42,607	-0.15(-0.25%)
Aug 08, 2012	60.48	60.48	60.19	60.24	74,356	-0.24(-0.40%)
Aug 07, 2012	60.42	60.48	60.39	60.48	33,975	-0.11(-0.18%)
Aug 06, 2012	60.56	60.67	60.51	60.59	34,358	+0.08(+0.13%)
Aug 03, 2012	60.47	60.51	60.32	60.51	42,974	-0.12(-0.20%)
Aug 02, 2012	60.83	60.90	60.63	60.63	56,929	-0.02(-0.03%)
Aug 01, 2012	60.64	60.78	60.55	60.65	127,844	+0.01(+0.02%)
Jul 31, 2012	60.60	60.69	60.52	60.64	23,868	+0.20(+0.33%)
Jul 30, 2012	60.30	60.47	60.23	60.44	54,323	+0.14(+0.23%)
Jul 27, 2012	60.37	60.37	60.01	60.30	58,638	-0.18(-0.30%)
Jul 26, 2012	60.42	60.51	60.28	60.48	34,007	-0.04(-0.07%)
Jul 25, 2012	60.57	60.64	60.46	60.52	25,945	-0.12(-0.20%)
Jul 24, 2012	60.54	60.68	60.51	60.64	36,613	+0.02(+0.03%)
Jul 23, 2012	60.65	60.71	60.58	60.62	63,706	-0.02(-0.03%)
Jul 20, 2012	60.55	60.68	60.49	60.64	67,479	+0.22(+0.36%)
Jul 19, 2012	60.33	60.43	60.28	60.42	17,591	+0.05(+0.08%)
Jul 18, 2012	60.43	60.43	60.35	60.37	23,739	+0.04(+0.07%)
Jul 17, 2012	60.44	60.49	60.24	60.33	16,475	-0.11(-0.18%)
Jul 16, 2012	60.53	60.60	60.44	60.44	70,144	+0.07(+0.12%)
Jul 13, 2012	60.28	60.37	60.21	60.37	63,411	+0.03(+0.05%)
Jul 12, 2012	60.34	60.34	60.22	60.34	48,188	+0.07(+0.12%)
Jul 11, 2012	60.25	60.42	60.21	60.27	46,107	-0.01(-0.02%)
Jul 10, 2012	60.22	60.34	60.16	60.28	102,119	+0.08(+0.13%)
Jul 09, 2012	60.03	60.20	60.03	60.20	39,126	+0.22(+0.37%)
Jul 06, 2012	59.96	60.09	59.93	59.98	79,052	+0.16(+0.26%)
Jul 05, 2012	59.69	59.90	59.69	59.82	54,120	+0.16(+0.27%)
Jul 03, 2012	59.68	59.76	59.65	59.66	165,141	-0.07(-0.12%)
Jul 02, 2012	59.59	59.82	59.53	59.73	110,076	+0.13(+0.22%)
Jun 29, 2012	59.59	59.68	59.46	59.60	30,693	-0.25(-0.42%)
Jun 28, 2012	59.88	59.98	59.77	59.85	31,878	+0.08(+0.13%)
Jun 27, 2012	59.78	59.84	59.69	59.77	35,728	+0.09(+0.15%)
Jun 26, 2012	59.71	59.80	59.63	59.68	115,245	-0.11(-0.18%)
Jun 25, 2012	59.66	59.81	59.66	59.79	52,034	+0.28(+0.47%)
Jun 22, 2012	59.58	59.69	59.47	59.51	156,894	-0.26(-0.44%)
Jun 21, 2012	59.91	59.95	59.77	59.77	76,445	-0.27(-0.45%)
Jun 20, 2012	60.02	60.20	59.92	60.04	52,210	-0.10(-0.17%)
Jun 19, 2012	60.08	60.14	59.95	60.14	46,920	-0.08(-0.13%)
Jun 18, 2012	60.27	60.27	60.10	60.22	47,321	+0.05(+0.08%)
Jun 15, 2012	60.01	60.20	60.00	60.17	35,378	+0.38(+0.64%)
Jun 14, 2012	59.89	59.91	59.75	59.79	58,891	-0.12(-0.20%)
Jun 13, 2012	59.83	59.97	59.78	59.91	76,289	+0.14(+0.23%)
Jun 12, 2012	59.86	59.90	59.72	59.77	55,306	-0.19(-0.32%)
Jun 11, 2012	59.82	60.04	59.81	59.96	51,003	+0.06(+0.10%)
Jun 08, 2012	60.10	60.12	59.81	59.90	52,365	+0.03(+0.05%)
Jun 07, 2012	59.87	60.03	59.80	59.87	178,968	-0.01(-0.02%)
Jun 06, 2012	60.28	60.29	59.88	59.88	127,908	-0.33(-0.55%)
Jun 05, 2012	60.28	60.39	60.19	60.21	74,111	-0.08(-0.13%)
Jun 04, 2012	60.29	60.44	60.21	60.29	137,422	-0.12(-0.20%)