SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.54 ($0.00) 0.00%
SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF - Daily Information
Click for more stock information on SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.54 |
Previous Close | $19.54 |
High | $19.54 |
Low | $19.54 |
Adjusted Open | $19.54 |
Previous Adjusted Close | $19.54 |
Adjusted High | $19.54 |
Adjusted Low | $19.54 |
About SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE)
DELISTED - In seeking to track the performance of the Bloomberg Barclays 0-5 Year US Government Inflation-Linked Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index or in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is designed to measure the performance of the inflation protected public obligations of the U.S. Treasury commonly known as “TIPS” that have a remaining maturity less than 5 years. TIPS are securities issued by the U.S. Treasury that are designed to provide inflation protection to investors. The Index includes publicly issued TIPS that have less than 5 years remaining to maturity on index rebalancing date, with an issue size equal to or in excess of $500 million. The total amount outstanding for each issue is reflected, there are no adjustments made for sums held in the Federal Reserve System Open Market Account (SOMA) account. Bonds must be capital-indexed and linked to a domestic inflation index. The securities must be issued by the U.S. government, denominated in U.S. dollars and pay coupon and principal in U.S. dollars. New bonds/reopening's entering the Index must settle on or before the Index rebalancing date. The Index is rebalanced on the last calendar date of each month. As of August 31, 2016, the Index comprised 8 securities and the modified adjusted duration of securities in the Index was approximately 0.60 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE)
Historical Stock Data for SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-08-01 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
2017-07-31 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
2017-07-28 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
2017-07-27 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
2017-07-26 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
2017-07-25 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
2017-07-24 | $19.52 | $19.59 | $19.52 | $19.54 | $19.54 | 3,372 |
2017-07-21 | $19.52 | $19.53 | $19.52 | $19.53 | $19.53 | 220 |
2017-07-20 | $19.53 | $19.57 | $19.53 | $19.53 | $19.53 | 1,191 |
2017-07-19 | $19.53 | $19.53 | $19.52 | $19.53 | $19.53 | 2,853 |
2017-07-18 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 166 |
2017-07-17 | $19.49 | $19.54 | $19.49 | $19.52 | $19.52 | 3,426 |
2017-07-14 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 2 |
2017-07-13 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 50 |
2017-07-12 | $19.51 | $19.56 | $19.47 | $19.52 | $19.52 | 91,571 |
2017-07-11 | $19.56 | $19.56 | $19.46 | $19.46 | $19.46 | 788 |
2017-07-10 | $19.48 | $19.55 | $19.44 | $19.44 | $19.44 | 5,313 |
2017-07-07 | $19.45 | $19.60 | $19.43 | $19.43 | $19.43 | 4,069 |
2017-07-06 | $19.46 | $19.52 | $19.46 | $19.52 | $19.52 | 1,215 |
2017-07-05 | $19.50 | $19.58 | $19.48 | $19.48 | $19.48 | 6,084 |
2017-07-03 | $19.53 | $19.59 | $19.53 | $19.59 | $19.59 | 351 |
2017-06-30 | $19.58 | $19.71 | $19.58 | $19.71 | $19.65 | 1,449 |
2017-06-29 | $19.71 | $19.71 | $19.57 | $19.57 | $19.51 | 689 |
2017-06-28 | $19.58 | $19.72 | $19.58 | $19.64 | $19.58 | 2,162 |
2017-06-27 | $19.66 | $19.66 | $19.66 | $19.66 | $19.60 | 154 |
2017-06-26 | $19.66 | $19.66 | $19.66 | $19.66 | $19.60 | 258 |
2017-06-23 | $19.70 | $19.70 | $19.66 | $19.66 | $19.60 | 955 |
2017-06-22 | $19.67 | $19.67 | $19.67 | $19.67 | $19.61 | 83 |
2017-06-21 | $19.53 | $19.67 | $19.53 | $19.67 | $19.61 | 5,444 |
2017-06-20 | $19.63 | $19.63 | $19.50 | $19.50 | $19.44 | 1,230 |
2017-06-19 | $19.62 | $19.62 | $19.62 | $19.62 | $19.56 | 40 |
2017-06-16 | $19.67 | $19.67 | $19.62 | $19.62 | $19.56 | 1,268 |
2017-06-15 | $19.60 | $19.65 | $19.60 | $19.65 | $19.59 | 242 |
2017-06-14 | $19.56 | $19.72 | $19.56 | $19.72 | $19.66 | 11,363 |
2017-06-13 | $19.76 | $19.76 | $19.76 | $19.76 | $19.70 | 292 |
2017-06-12 | $19.72 | $19.72 | $19.72 | $19.72 | $19.66 | 260 |
2017-06-09 | $19.68 | $19.68 | $19.68 | $19.68 | $19.62 | 172 |
2017-06-08 | $19.64 | $19.78 | $19.61 | $19.78 | $19.72 | 7,393 |
2017-06-07 | $19.80 | $19.80 | $19.61 | $19.61 | $19.55 | 384 |
2017-06-06 | $19.77 | $19.80 | $19.77 | $19.77 | $19.71 | 969 |
2017-06-05 | $19.67 | $19.80 | $19.67 | $19.80 | $19.74 | 307 |
2017-06-02 | $19.72 | $19.81 | $19.72 | $19.75 | $19.69 | 2,363 |
2017-06-01 | $19.73 | $19.76 | $19.58 | $19.58 | $19.52 | 1,356 |
2017-05-31 | $19.76 | $19.76 | $19.62 | $19.62 | $19.54 | 582 |
2017-05-30 | $19.75 | $19.79 | $19.65 | $19.65 | $19.57 | 418 |
2017-05-26 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 472 |
2017-05-25 | $19.82 | $19.85 | $19.68 | $19.85 | $19.77 | 2,758 |
2017-05-24 | $19.77 | $19.77 | $19.77 | $19.77 | $19.69 | 265 |
2017-05-23 | $19.61 | $19.61 | $19.57 | $19.57 | $19.49 | 1,679 |
2017-05-22 | $19.64 | $19.75 | $19.58 | $19.75 | $19.67 | 1,328 |
2017-05-19 | $19.74 | $19.79 | $19.65 | $19.65 | $19.57 | 1,540 |
2017-05-18 | $19.78 | $19.78 | $19.58 | $19.60 | $19.52 | 2,173 |
2017-05-17 | $19.60 | $19.79 | $19.60 | $19.79 | $19.71 | 1,984 |
2017-05-16 | $19.67 | $19.76 | $19.67 | $19.76 | $19.68 | 637 |
2017-05-15 | $19.73 | $19.73 | $19.57 | $19.57 | $19.49 | 2,974 |
2017-05-12 | $19.76 | $19.76 | $19.76 | $19.76 | $19.68 | 1,590 |
2017-05-11 | $19.75 | $19.75 | $19.71 | $19.71 | $19.63 | 754 |
2017-05-10 | $19.72 | $19.74 | $19.70 | $19.72 | $19.64 | 2,737 |
2017-05-09 | $19.63 | $19.63 | $19.51 | $19.51 | $19.44 | 356 |
2017-05-08 | $19.71 | $19.71 | $19.65 | $19.65 | $19.57 | 1,580 |
2017-05-05 | $19.54 | $19.58 | $19.54 | $19.58 | $19.50 | 1,086 |
2017-05-04 | $19.65 | $19.70 | $19.65 | $19.70 | $19.62 | 1,218 |
2017-05-03 | $19.48 | $19.76 | $19.48 | $19.76 | $19.68 | 707 |
2017-05-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.57 | 99 |
2017-05-01 | $19.66 | $19.80 | $19.64 | $19.65 | $19.57 | 2,895 |
2017-04-28 | $19.68 | $19.68 | $19.68 | $19.68 | $19.55 | 386 |
2017-04-27 | $19.84 | $19.84 | $19.68 | $19.68 | $19.55 | 1,901 |
2017-04-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.69 | 250 |
2017-04-25 | $19.68 | $19.68 | $19.68 | $19.68 | $19.55 | 87 |
2017-04-24 | $19.76 | $19.76 | $19.64 | $19.68 | $19.55 | 3,638 |
2017-04-21 | $19.81 | $19.88 | $19.75 | $19.75 | $19.62 | 2,734 |
2017-04-20 | $19.88 | $19.88 | $19.83 | $19.83 | $19.70 | 280 |
2017-04-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.62 | 1,032 |
2017-04-18 | $19.80 | $19.88 | $19.80 | $19.88 | $19.75 | 1,598 |
2017-04-17 | $19.89 | $19.89 | $19.87 | $19.87 | $19.74 | 424 |
2017-04-13 | $19.84 | $19.84 | $19.84 | $19.84 | $19.71 | 188 |
2017-04-12 | $19.84 | $19.84 | $19.84 | $19.84 | $19.71 | 537 |
2017-04-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.67 | 252 |
2017-04-10 | $19.82 | $19.83 | $19.82 | $19.83 | $19.70 | 834 |
2017-04-07 | $19.87 | $19.87 | $19.75 | $19.76 | $19.63 | 1,182 |
2017-04-06 | $19.91 | $19.91 | $19.88 | $19.88 | $19.75 | 359 |
2017-04-05 | $19.90 | $19.90 | $19.88 | $19.88 | $19.75 | 282 |
2017-04-04 | $19.89 | $19.89 | $19.83 | $19.85 | $19.72 | 1,954 |
2017-04-03 | $19.94 | $19.94 | $19.75 | $19.92 | $19.79 | 1,989 |
2017-03-31 | $19.85 | $19.85 | $19.82 | $19.82 | $19.62 | 836 |
2017-03-30 | $19.75 | $19.84 | $19.74 | $19.77 | $19.57 | 3,952 |
2017-03-29 | $19.77 | $19.96 | $19.74 | $19.81 | $19.61 | 5,089 |
2017-03-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.60 | 327 |
2017-03-27 | $19.97 | $19.98 | $19.93 | $19.98 | $19.78 | 6,744 |
2017-03-24 | $19.72 | $19.72 | $19.72 | $19.72 | $19.52 | 452 |
2017-03-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.55 | 810 |
2017-03-22 | $19.96 | $19.96 | $19.85 | $19.94 | $19.74 | 5,929 |
2017-03-21 | $19.93 | $19.93 | $19.72 | $19.72 | $19.52 | 3,881 |
2017-03-20 | $19.74 | $19.95 | $19.74 | $19.95 | $19.75 | 1,137 |
2017-03-17 | $19.94 | $19.94 | $19.83 | $19.83 | $19.63 | 3,424 |
2017-03-16 | $19.88 | $19.93 | $19.71 | $19.83 | $19.63 | 12,066 |
2017-03-15 | $19.81 | $19.90 | $19.70 | $19.90 | $19.70 | 4,283 |
2017-03-14 | $19.83 | $19.83 | $19.83 | $19.83 | $19.63 | 192 |
2017-03-13 | $19.65 | $19.86 | $19.65 | $19.85 | $19.65 | 1,422 |
2017-03-10 | $19.86 | $19.88 | $19.70 | $19.70 | $19.50 | 2,128 |
2017-03-09 | $19.78 | $19.78 | $19.78 | $19.78 | $19.58 | 309 |
2017-03-08 | $19.90 | $19.90 | $19.89 | $19.89 | $19.69 | 652 |
2017-03-07 | $19.92 | $19.92 | $19.86 | $19.91 | $19.71 | 12,161 |
2017-03-06 | $19.94 | $19.94 | $19.72 | $19.90 | $19.70 | 5,021 |
2017-03-03 | $19.93 | $19.93 | $19.74 | $19.74 | $19.54 | 729 |
2017-03-02 | $19.82 | $19.86 | $19.74 | $19.86 | $19.66 | 2,023 |
2017-03-01 | $19.93 | $19.93 | $19.88 | $19.90 | $19.70 | 1,091 |
2017-02-28 | $19.98 | $19.98 | $19.85 | $19.96 | $19.76 | 1,076 |
2017-02-27 | $20.01 | $20.01 | $19.78 | $19.78 | $19.58 | 935 |
2017-02-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.78 | 291 |
2017-02-23 | $19.87 | $19.98 | $19.87 | $19.98 | $19.78 | 386 |
2017-02-22 | $19.81 | $19.81 | $19.75 | $19.75 | $19.55 | 1,076 |
2017-02-21 | $19.90 | $19.90 | $19.75 | $19.78 | $19.58 | 1,926 |
2017-02-17 | $19.94 | $19.95 | $19.83 | $19.95 | $19.75 | 2,243 |
2017-02-16 | $19.92 | $19.94 | $19.86 | $19.94 | $19.74 | 3,707 |
2017-02-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.65 | 2,643 |
2017-02-14 | $19.90 | $19.90 | $19.84 | $19.84 | $19.64 | 684 |
2017-02-13 | $19.71 | $19.94 | $19.71 | $19.94 | $19.74 | 1,467 |
2017-02-10 | $19.90 | $19.93 | $19.87 | $19.87 | $19.67 | 4,051 |
2017-02-09 | $19.92 | $19.94 | $19.85 | $19.94 | $19.74 | 8,976 |
2017-02-08 | $19.91 | $19.92 | $19.72 | $19.92 | $19.72 | 2,982 |
2017-02-07 | $19.91 | $19.91 | $19.91 | $19.91 | $19.71 | 121 |
2017-02-06 | $19.88 | $19.91 | $19.88 | $19.91 | $19.71 | 1,331 |
2017-02-03 | $19.80 | $19.98 | $19.80 | $19.80 | $19.60 | 14,970 |
2017-02-02 | $19.98 | $19.98 | $19.80 | $19.96 | $19.76 | 3,943 |
2017-02-01 | $19.97 | $19.97 | $19.97 | $19.97 | $19.77 | 632 |
2017-01-31 | $19.89 | $19.96 | $19.85 | $19.96 | $19.76 | 5,911 |
2017-01-30 | $19.93 | $19.94 | $19.71 | $19.92 | $19.72 | 1,189 |
2017-01-27 | $19.94 | $19.94 | $19.88 | $19.93 | $19.73 | 2,980 |
2017-01-26 | $19.75 | $19.92 | $19.65 | $19.92 | $19.72 | 6,591 |
2017-01-25 | $19.68 | $19.68 | $19.68 | $19.68 | $19.49 | 1,079 |
2017-01-24 | $19.90 | $19.92 | $19.89 | $19.91 | $19.71 | 6,840 |
2017-01-23 | $19.83 | $19.87 | $19.78 | $19.87 | $19.68 | 620 |
2017-01-20 | $19.88 | $19.89 | $19.87 | $19.87 | $19.67 | 4,969 |
2017-01-19 | $19.89 | $19.89 | $19.83 | $19.88 | $19.68 | 2,917 |
2017-01-18 | $19.85 | $19.91 | $19.72 | $19.83 | $19.64 | 9,796 |
2017-01-17 | $19.94 | $19.94 | $19.90 | $19.93 | $19.73 | 8,819 |
2017-01-13 | $19.86 | $19.87 | $19.86 | $19.87 | $19.67 | 1,535 |
2017-01-12 | $19.82 | $19.91 | $19.82 | $19.86 | $19.66 | 5,898 |
2017-01-11 | $19.87 | $19.87 | $19.65 | $19.84 | $19.64 | 1,157 |
2017-01-10 | $19.87 | $19.87 | $19.65 | $19.79 | $19.59 | 7,546 |
2017-01-09 | $19.89 | $19.89 | $19.72 | $19.85 | $19.65 | 110,094 |
2017-01-06 | $19.86 | $19.87 | $19.65 | $19.87 | $19.67 | 67,125 |
2017-01-05 | $19.86 | $19.86 | $19.86 | $19.86 | $19.66 | 134 |
2017-01-04 | $19.83 | $19.86 | $19.82 | $19.86 | $19.66 | 2,196 |
2017-01-03 | $19.84 | $19.87 | $19.65 | $19.65 | $19.46 | 5,293 |
2016-12-30 | $19.78 | $19.86 | $19.78 | $19.86 | $19.66 | 10,080 |
2016-12-29 | $19.73 | $19.84 | $19.72 | $19.83 | $19.63 | 18,855 |
2016-12-28 | $19.78 | $19.78 | $19.72 | $19.72 | $19.52 | 384 |
2016-12-27 | $19.75 | $19.79 | $19.75 | $19.79 | $19.58 | 2,627 |
2016-12-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.54 | 55 |
2016-12-22 | $19.75 | $19.81 | $19.60 | $19.75 | $19.54 | 67,606 |
2016-12-21 | $19.60 | $19.81 | $19.60 | $19.72 | $19.51 | 4,536 |
2016-12-20 | $19.62 | $19.62 | $19.62 | $19.62 | $19.41 | 91 |
2016-12-19 | $19.62 | $19.64 | $19.62 | $19.62 | $19.41 | 1,902 |
2016-12-16 | $19.74 | $19.74 | $19.69 | $19.69 | $19.48 | 738 |
2016-12-15 | $19.50 | $19.67 | $19.50 | $19.67 | $19.46 | 4,079 |
2016-12-14 | $19.85 | $19.85 | $19.70 | $19.76 | $19.55 | 7,125 |
2016-12-13 | $19.85 | $19.86 | $19.83 | $19.84 | $19.62 | 2,831 |
2016-12-12 | $19.85 | $19.86 | $19.62 | $19.75 | $19.54 | 8,533 |
2016-12-09 | $19.85 | $19.86 | $19.80 | $19.86 | $19.65 | 5,467 |
2016-12-08 | $19.86 | $19.87 | $19.66 | $19.86 | $19.65 | 9,377 |
2016-12-07 | $19.84 | $19.86 | $19.61 | $19.61 | $19.40 | 5,773 |
2016-12-06 | $19.59 | $19.81 | $19.59 | $19.80 | $19.59 | 5,697 |
2016-12-05 | $19.74 | $19.74 | $19.74 | $19.74 | $19.53 | 21 |
2016-12-02 | $19.73 | $19.74 | $19.66 | $19.74 | $19.53 | 4,798 |
2016-12-01 | $19.71 | $19.71 | $19.70 | $19.70 | $19.49 | 704 |
2016-11-30 | $19.64 | $19.73 | $19.58 | $19.72 | $19.50 | 835 |
2016-11-29 | $19.67 | $19.67 | $19.55 | $19.55 | $19.33 | 694 |
2016-11-28 | $19.73 | $19.73 | $19.67 | $19.68 | $19.46 | 4,539 |
2016-11-25 | $19.71 | $19.71 | $19.71 | $19.71 | $19.49 | 310 |
2016-11-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.53 | 438 |
2016-11-22 | $19.65 | $19.65 | $19.59 | $19.59 | $19.37 | 867 |
2016-11-21 | $19.74 | $19.75 | $19.60 | $19.60 | $19.38 | 3,522 |
2016-11-18 | $19.73 | $19.73 | $19.73 | $19.73 | $19.51 | 151 |
2016-11-17 | $19.74 | $19.75 | $19.70 | $19.70 | $19.47 | 1,277 |
2016-11-16 | $19.55 | $19.67 | $19.55 | $19.67 | $19.45 | 895 |
2016-11-15 | $19.59 | $19.69 | $19.59 | $19.69 | $19.47 | 1,994 |
2016-11-14 | $19.56 | $19.71 | $19.56 | $19.71 | $19.49 | 1,941 |
2016-11-11 | $19.78 | $19.78 | $19.71 | $19.78 | $19.56 | 789 |
2016-11-10 | $19.77 | $19.79 | $19.77 | $19.77 | $19.55 | 9,869 |
2016-11-09 | $19.82 | $19.82 | $19.69 | $19.69 | $19.47 | 2,493 |
2016-11-08 | $19.81 | $19.81 | $19.72 | $19.78 | $19.55 | 763 |
2016-11-07 | $19.73 | $19.73 | $19.73 | $19.73 | $19.51 | 308 |
2016-11-04 | $19.82 | $19.82 | $19.78 | $19.78 | $19.56 | 4,693 |
2016-11-03 | $19.72 | $19.74 | $19.72 | $19.72 | $19.50 | 1,444 |
2016-11-02 | $19.72 | $19.72 | $19.72 | $19.72 | $19.50 | 1,045 |
2016-11-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.55 | 284 |
2016-10-31 | $19.72 | $19.83 | $19.72 | $19.83 | $19.61 | 3,742 |
2016-10-28 | $19.84 | $19.84 | $19.83 | $19.83 | $19.61 | 712 |
2016-10-27 | $19.82 | $19.82 | $19.81 | $19.81 | $19.58 | 994 |
2016-10-26 | $19.78 | $19.82 | $19.78 | $19.82 | $19.60 | 1,078 |
2016-10-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.62 | 373 |
2016-10-24 | $19.74 | $19.84 | $19.72 | $19.73 | $19.50 | 6,439 |
2016-10-21 | $19.81 | $19.81 | $19.78 | $19.80 | $19.58 | 1,238 |
2016-10-20 | $19.72 | $19.72 | $19.72 | $19.72 | $19.50 | 4,638 |
2016-10-19 | $19.78 | $19.78 | $19.78 | $19.78 | $19.55 | 57 |
2016-10-18 | $19.76 | $19.78 | $19.76 | $19.78 | $19.55 | 3,046 |
2016-10-17 | $19.84 | $19.84 | $19.74 | $19.76 | $19.54 | 2,224 |
2016-10-14 | $19.76 | $19.76 | $19.72 | $19.76 | $19.54 | 6,499 |
2016-10-13 | $19.74 | $19.74 | $19.74 | $19.74 | $19.51 | 173 |
2016-10-12 | $19.79 | $19.80 | $19.74 | $19.74 | $19.51 | 1,823 |
2016-10-11 | $19.76 | $19.76 | $19.68 | $19.69 | $19.47 | 7,310 |
2016-10-10 | $19.74 | $19.74 | $19.74 | $19.74 | $19.52 | 2,086 |
2016-10-07 | $19.73 | $19.74 | $19.70 | $19.71 | $19.49 | 4,777 |
2016-10-06 | $19.77 | $19.77 | $19.71 | $19.71 | $19.49 | 254 |
2016-10-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.58 | 1,034 |
2016-10-04 | $19.76 | $19.81 | $19.76 | $19.76 | $19.53 | 2,272 |
2016-10-03 | $19.74 | $19.74 | $19.74 | $19.74 | $19.52 | 172 |
2016-09-30 | $19.82 | $19.82 | $19.74 | $19.74 | $19.52 | 603 |
2016-09-29 | $19.73 | $19.73 | $19.73 | $19.73 | $19.51 | 42 |
2016-09-28 | $19.74 | $19.74 | $19.73 | $19.73 | $19.51 | 764 |
2016-09-27 | $19.75 | $19.80 | $19.75 | $19.75 | $19.53 | 1,903 |
2016-09-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.47 | 129 |
2016-09-23 | $19.69 | $19.69 | $19.69 | $19.69 | $19.47 | 224 |
2016-09-22 | $19.77 | $19.77 | $19.67 | $19.67 | $19.45 | 264 |
2016-09-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.46 | 47 |
2016-09-20 | $19.74 | $19.74 | $19.68 | $19.68 | $19.46 | 1,255 |
2016-09-19 | $19.65 | $19.65 | $19.65 | $19.65 | $19.43 | 581 |
2016-09-16 | $19.74 | $19.74 | $19.74 | $19.74 | $19.52 | 262 |
2016-09-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.39 | 298 |
2016-09-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.46 | 153 |
2016-09-13 | $19.68 | $19.71 | $19.64 | $19.65 | $19.43 | 1,039 |
2016-09-12 | $19.71 | $19.71 | $19.71 | $19.71 | $19.49 | 324 |
2016-09-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.43 | 21 |
2016-09-08 | $19.75 | $19.75 | $19.65 | $19.65 | $19.43 | 1,083 |
2016-09-07 | $19.63 | $19.63 | $19.63 | $19.63 | $19.41 | 33 |
2016-09-06 | $19.63 | $19.63 | $19.63 | $19.63 | $19.41 | 131 |
2016-09-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.41 | 114 |
2016-09-01 | $19.77 | $19.77 | $19.63 | $19.63 | $19.41 | 835 |
2016-08-31 | $19.81 | $19.81 | $19.73 | $19.77 | $19.42 | 515 |
2016-08-30 | $19.74 | $19.83 | $19.73 | $19.73 | $19.38 | 870 |
2016-08-29 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 132 |
2016-08-26 | $19.88 | $19.88 | $19.74 | $19.74 | $19.40 | 954 |
2016-08-25 | $19.83 | $19.83 | $19.83 | $19.83 | $19.48 | 24 |
2016-08-24 | $19.81 | $19.87 | $19.81 | $19.83 | $19.48 | 1,074 |
2016-08-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 859 |
2016-08-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 114 |
2016-08-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 20 |
2016-08-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 3 |
2016-08-17 | $19.77 | $19.80 | $19.77 | $19.80 | $19.45 | 1,286 |
2016-08-16 | $19.81 | $19.81 | $19.81 | $19.81 | $19.46 | 313 |
2016-08-15 | $19.74 | $19.74 | $19.74 | $19.74 | $19.39 | 207 |
2016-08-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 178 |
2016-08-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 206 |
2016-08-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 1,055 |
2016-08-09 | $19.82 | $19.82 | $19.82 | $19.82 | $19.47 | 346 |
2016-08-08 | $19.76 | $19.84 | $19.74 | $19.74 | $19.39 | 3,228 |
2016-08-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.43 | 63 |
2016-08-04 | $19.85 | $19.85 | $19.77 | $19.78 | $19.43 | 1,405 |
2016-08-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 172 |
2016-08-02 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 339 |
2016-08-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.37 | 1,821 |
2016-07-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 514 |
2016-07-28 | $19.83 | $19.83 | $19.83 | $19.83 | $19.48 | 357 |
2016-07-27 | $19.82 | $19.82 | $19.81 | $19.81 | $19.46 | 680 |
2016-07-26 | $19.81 | $19.81 | $19.81 | $19.81 | $19.46 | 509 |
2016-07-25 | $19.76 | $19.77 | $19.76 | $19.77 | $19.42 | 515 |
2016-07-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 83 |
2016-07-21 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 25 |
2016-07-20 | $19.84 | $19.85 | $19.84 | $19.85 | $19.50 | 654 |
2016-07-19 | $19.83 | $19.88 | $19.83 | $19.88 | $19.53 | 627 |
2016-07-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.48 | 6,046 |
2016-07-15 | $19.80 | $19.82 | $19.80 | $19.82 | $19.47 | 1,466 |
2016-07-14 | $19.89 | $19.89 | $19.89 | $19.89 | $19.54 | 17 |
2016-07-13 | $19.88 | $19.89 | $19.88 | $19.89 | $19.54 | 1,670 |
2016-07-12 | $19.80 | $19.80 | $19.73 | $19.73 | $19.38 | 1,596 |
2016-07-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.54 | 216 |
2016-07-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.52 | 365 |
2016-07-07 | $19.79 | $19.88 | $19.79 | $19.88 | $19.53 | 966 |
2016-07-06 | $19.90 | $19.92 | $19.90 | $19.92 | $19.57 | 672 |
2016-07-05 | $19.76 | $19.91 | $19.76 | $19.91 | $19.56 | 1,197 |
2016-07-01 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 78 |
2016-06-30 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 37 |
2016-06-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 70 |
2016-06-28 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 258 |
2016-06-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.47 | 196 |
2016-06-24 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 137 |
2016-06-23 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 254 |
2016-06-22 | $19.67 | $19.67 | $19.67 | $19.67 | $19.32 | 42 |
2016-06-21 | $19.67 | $19.67 | $19.67 | $19.67 | $19.32 | 10 |
2016-06-20 | $19.67 | $19.67 | $19.67 | $19.67 | $19.32 | 33 |
2016-06-17 | $19.67 | $19.67 | $19.67 | $19.67 | $19.32 | 1,077 |
2016-06-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 161 |
2016-06-15 | $19.71 | $19.71 | $19.69 | $19.69 | $19.35 | 614 |
2016-06-14 | $19.77 | $19.77 | $19.77 | $19.77 | $19.43 | 172 |
2016-06-13 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 486 |
2016-06-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 868 |
2016-06-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 211 |
2016-06-08 | $19.68 | $19.68 | $19.68 | $19.68 | $19.34 | 97 |
2016-06-07 | $19.68 | $19.68 | $19.68 | $19.68 | $19.34 | 62 |
2016-06-06 | $19.61 | $19.68 | $19.61 | $19.68 | $19.34 | 672 |
2016-06-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.21 | 22 |
2016-06-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.21 | 974 |
2016-06-01 | $19.54 | $19.54 | $19.54 | $19.54 | $19.20 | 677 |
2016-05-31 | $19.67 | $19.67 | $19.67 | $19.67 | $19.33 | 257 |
2016-05-27 | $19.55 | $19.58 | $19.55 | $19.58 | $19.24 | 507 |
2016-05-26 | $19.67 | $19.67 | $19.67 | $19.67 | $19.33 | 168 |
2016-05-25 | $19.67 | $19.67 | $19.67 | $19.67 | $19.33 | 276 |
2016-05-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.29 | 141 |
2016-05-23 | $19.53 | $19.65 | $19.53 | $19.65 | $19.31 | 1,059 |
2016-05-20 | $19.53 | $19.53 | $19.53 | $19.53 | $19.19 | 30 |
2016-05-19 | $19.53 | $19.53 | $19.53 | $19.53 | $19.19 | 202 |
2016-05-18 | $19.71 | $19.71 | $19.60 | $19.67 | $19.33 | 2,657 |
2016-05-17 | $19.73 | $19.73 | $19.71 | $19.71 | $19.36 | 572 |
2016-05-16 | $19.65 | $19.70 | $19.65 | $19.70 | $19.36 | 515 |
2016-05-13 | $19.71 | $19.71 | $19.71 | $19.71 | $19.36 | 282 |
2016-05-12 | $19.66 | $19.66 | $19.66 | $19.66 | $19.32 | 316 |
2016-05-11 | $19.68 | $19.68 | $19.65 | $19.66 | $19.32 | 2,350 |
2016-05-10 | $19.71 | $19.71 | $19.69 | $19.69 | $19.35 | 485 |
2016-05-09 | $19.71 | $19.71 | $19.64 | $19.68 | $19.34 | 5,006 |
2016-05-06 | $19.71 | $19.71 | $19.71 | $19.71 | $19.36 | 141 |
2016-05-05 | $19.71 | $19.71 | $19.70 | $19.71 | $19.36 | 828 |
2016-05-04 | $19.67 | $19.67 | $19.55 | $19.55 | $19.21 | 1,016 |
2016-05-03 | $19.69 | $19.69 | $19.69 | $19.69 | $19.34 | 198 |
2016-05-02 | $19.69 | $19.69 | $19.69 | $19.69 | $19.34 | 112 |
2016-04-29 | $19.69 | $19.69 | $19.69 | $19.69 | $19.34 | 4,366 |
2016-04-28 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 20 |
2016-04-27 | $19.66 | $19.66 | $19.62 | $19.62 | $19.28 | 1,650 |
2016-04-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.28 | 6 |
2016-04-25 | $19.65 | $19.65 | $19.63 | $19.63 | $19.28 | 1,464 |
2016-04-22 | $19.60 | $19.65 | $19.60 | $19.65 | $19.31 | 911 |
2016-04-21 | $19.65 | $19.65 | $19.65 | $19.65 | $19.31 | 12,554 |
2016-04-20 | $19.65 | $19.65 | $19.56 | $19.56 | $19.22 | 330 |
2016-04-19 | $19.52 | $19.52 | $19.52 | $19.52 | $19.18 | 214 |
2016-04-18 | $19.65 | $19.65 | $19.65 | $19.65 | $19.31 | 308 |
2016-04-15 | $19.64 | $19.64 | $19.52 | $19.52 | $19.18 | 2,882 |
2016-04-14 | $19.51 | $19.66 | $19.51 | $19.52 | $19.18 | 2,167 |
2016-04-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.24 | 165 |
2016-04-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 110 |
2016-04-11 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 56 |
2016-04-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 232 |
2016-04-07 | $19.69 | $19.69 | $19.69 | $19.69 | $19.35 | 26 |
2016-04-06 | $19.69 | $19.69 | $19.69 | $19.69 | $19.35 | 7 |
2016-04-05 | $19.64 | $19.69 | $19.64 | $19.69 | $19.35 | 935 |
2016-04-04 | $19.73 | $19.73 | $19.73 | $19.73 | $19.38 | 75 |
2016-04-01 | $19.73 | $19.73 | $19.73 | $19.73 | $19.38 | 128 |
2016-03-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.23 | 256 |
2016-03-30 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 188 |
2016-03-29 | $19.65 | $19.65 | $19.65 | $19.65 | $19.31 | 190 |
2016-03-28 | $19.64 | $19.64 | $19.48 | $19.48 | $19.14 | 456 |
2016-03-24 | $19.60 | $19.60 | $19.60 | $19.60 | $19.26 | 963 |
2016-03-23 | $19.64 | $19.64 | $19.64 | $19.64 | $19.30 | 113 |
2016-03-22 | $19.64 | $19.64 | $19.64 | $19.64 | $19.30 | 569 |
2016-03-21 | $19.49 | $19.49 | $19.49 | $19.49 | $19.15 | 332 |
2016-03-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.26 | 173 |
2016-03-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.26 | 63 |
2016-03-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.26 | 173 |
2016-03-15 | $19.42 | $19.42 | $19.35 | $19.35 | $19.01 | 405 |
2016-03-14 | $19.37 | $19.37 | $19.37 | $19.37 | $19.03 | 72 |
2016-03-11 | $19.37 | $19.37 | $19.37 | $19.37 | $19.03 | 75 |
2016-03-10 | $19.37 | $19.37 | $19.37 | $19.37 | $19.03 | 218 |
2016-03-09 | $19.39 | $19.48 | $19.39 | $19.48 | $19.14 | 729 |
2016-03-08 | $19.41 | $19.41 | $19.38 | $19.38 | $19.04 | 808 |
2016-03-07 | $19.37 | $19.37 | $19.36 | $19.36 | $19.02 | 372 |
2016-03-04 | $19.54 | $19.54 | $19.54 | $19.54 | $19.20 | 342 |
2016-03-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 27 |
2016-03-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 337 |
2016-03-01 | $19.51 | $19.51 | $19.39 | $19.39 | $19.05 | 557 |
2016-02-29 | $19.50 | $19.50 | $19.38 | $19.38 | $19.04 | 818 |
2016-02-26 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 345 |
2016-02-25 | $19.41 | $19.41 | $19.36 | $19.41 | $19.07 | 1,721 |
2016-02-24 | $19.39 | $19.39 | $19.35 | $19.35 | $19.01 | 1,334 |
2016-02-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.08 | 23 |
2016-02-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.08 | 130 |
2016-02-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.08 | 816 |
2016-02-18 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 160 |
2016-02-17 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 318 |
2016-02-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 275 |
2016-02-12 | $19.33 | $19.33 | $19.30 | $19.31 | $18.97 | 1,104 |
2016-02-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.08 | 231 |
2016-02-10 | $19.41 | $19.41 | $19.27 | $19.27 | $18.93 | 914 |
2016-02-09 | $19.26 | $19.40 | $19.26 | $19.40 | $19.06 | 442 |
2016-02-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.12 | 64 |
2016-02-05 | $19.46 | $19.46 | $19.30 | $19.46 | $19.12 | 1,883 |
2016-02-04 | $19.47 | $19.47 | $19.47 | $19.47 | $19.13 | 128 |
2016-02-03 | $19.49 | $19.49 | $19.42 | $19.47 | $19.13 | 1,297 |
2016-02-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.12 | 200 |
2016-02-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 240 |
2016-01-29 | $19.43 | $19.47 | $19.33 | $19.33 | $18.99 | 976 |
2016-01-28 | $19.44 | $19.44 | $19.31 | $19.31 | $18.98 | 479 |
2016-01-27 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 600 |
2016-01-26 | $19.26 | $19.41 | $19.26 | $19.31 | $18.97 | 3,102 |
2016-01-25 | $19.26 | $19.40 | $19.26 | $19.40 | $19.06 | 1,666 |
2016-01-22 | $19.25 | $19.39 | $19.25 | $19.39 | $19.05 | 685 |
2016-01-21 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 112 |
2016-01-20 | $19.39 | $19.41 | $19.39 | $19.41 | $19.07 | 2,224 |
2016-01-19 | $19.30 | $19.40 | $19.30 | $19.39 | $19.05 | 2,496 |
2016-01-15 | $19.28 | $19.29 | $19.28 | $19.29 | $18.95 | 1,248 |
2016-01-14 | $19.39 | $19.39 | $19.39 | $19.39 | $19.05 | 33 |
2016-01-13 | $19.39 | $19.39 | $19.39 | $19.39 | $19.05 | 181 |
2016-01-12 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 232 |
2016-01-11 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 342 |
2016-01-08 | $19.26 | $19.28 | $19.25 | $19.27 | $18.93 | 3,292 |
2016-01-07 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 84 |
2016-01-06 | $19.41 | $19.41 | $19.26 | $19.41 | $19.07 | 1,756 |
2016-01-05 | $19.28 | $19.28 | $19.27 | $19.27 | $18.93 | 1,553 |
2016-01-04 | $19.41 | $19.41 | $19.26 | $19.26 | $18.92 | 1,723 |
2015-12-31 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 7,319 |
2015-12-30 | $19.21 | $19.32 | $19.21 | $19.21 | $18.88 | 2,264 |
2015-12-29 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 67 |
2015-12-28 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 797 |
2015-12-24 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 42 |
2015-12-23 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 59 |
2015-12-22 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 53 |
2015-12-21 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 389 |
2015-12-18 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 404 |
2015-12-17 | $19.32 | $19.32 | $19.30 | $19.30 | $18.96 | 334 |
2015-12-16 | $19.20 | $19.20 | $19.20 | $19.20 | $18.87 | 10 |
2015-12-15 | $19.23 | $19.24 | $19.20 | $19.20 | $18.87 | 2,607 |
2015-12-14 | $19.24 | $19.24 | $19.24 | $19.24 | $18.90 | 135 |
2015-12-11 | $19.24 | $19.24 | $19.24 | $19.24 | $18.90 | 139 |
2015-12-10 | $19.23 | $19.34 | $19.22 | $19.24 | $18.90 | 3,696 |
2015-12-09 | $19.26 | $19.26 | $19.26 | $19.26 | $18.92 | 143 |
2015-12-08 | $19.26 | $19.26 | $19.26 | $19.26 | $18.92 | 325 |
2015-12-07 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 400 |
2015-12-04 | $19.27 | $19.29 | $19.27 | $19.28 | $18.94 | 820 |
2015-12-03 | $19.38 | $19.38 | $19.34 | $19.34 | $19.00 | 614 |
2015-12-02 | $19.33 | $19.33 | $19.33 | $19.33 | $18.99 | 79 |
2015-12-01 | $19.30 | $19.33 | $19.30 | $19.33 | $18.99 | 552 |
2015-11-30 | $19.45 | $19.45 | $19.32 | $19.32 | $18.98 | 767 |
2015-11-27 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 43 |
2015-11-25 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 471 |
2015-11-24 | $19.28 | $19.28 | $19.28 | $19.28 | $18.94 | 495 |
2015-11-23 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 375 |
2015-11-20 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 14 |
2015-11-19 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 48 |
2015-11-18 | $19.23 | $19.36 | $19.23 | $19.36 | $19.02 | 884 |
2015-11-17 | $19.23 | $19.23 | $19.23 | $19.23 | $18.89 | 279 |
2015-11-16 | $19.36 | $19.36 | $19.24 | $19.36 | $19.02 | 1,477 |
2015-11-13 | $19.38 | $19.38 | $19.27 | $19.27 | $18.94 | 1,802 |
2015-11-12 | $19.35 | $19.35 | $19.33 | $19.33 | $18.99 | 714 |
2015-11-11 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 0 |
2015-11-10 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 435 |
2015-11-09 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 57 |
2015-11-06 | $19.22 | $19.36 | $19.22 | $19.36 | $19.02 | 496 |
2015-11-05 | $19.46 | $19.46 | $19.46 | $19.46 | $19.12 | 223 |
2015-11-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 37 |
2015-11-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 726 |
2015-11-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 95 |
2015-10-30 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 237 |
2015-10-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 70 |
2015-10-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 165 |
2015-10-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 192 |
2015-10-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 33 |
2015-10-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 223 |
2015-10-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 62 |
2015-10-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 27 |
2015-10-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 2 |
2015-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 152 |
2015-10-16 | $19.51 | $19.51 | $19.51 | $19.51 | $19.17 | 136 |
2015-10-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.21 | 70 |
2015-10-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.21 | 300 |
2015-10-13 | $19.49 | $19.49 | $19.49 | $19.49 | $19.15 | 26 |
2015-10-12 | $19.49 | $19.49 | $19.49 | $19.49 | $19.15 | 0 |
2015-10-09 | $19.49 | $19.49 | $19.49 | $19.49 | $19.15 | 47 |
2015-10-08 | $19.54 | $19.54 | $19.49 | $19.49 | $19.15 | 278 |
2015-10-07 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 86 |
2015-10-06 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 3 |
2015-10-05 | $19.52 | $19.52 | $19.35 | $19.44 | $19.09 | 506 |
2015-10-02 | $19.28 | $19.28 | $19.28 | $19.28 | $18.95 | 215 |
2015-10-01 | $19.28 | $19.28 | $19.28 | $19.28 | $18.95 | 145 |
2015-09-30 | $19.36 | $19.36 | $19.28 | $19.28 | $18.95 | 512 |
2015-09-29 | $19.25 | $19.34 | $19.25 | $19.34 | $19.00 | 481 |
2015-09-28 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 280 |
2015-09-25 | $19.43 | $19.43 | $19.43 | $19.43 | $19.09 | 208 |
2015-09-24 | $19.28 | $19.28 | $19.28 | $19.28 | $18.94 | 139 |
2015-09-23 | $19.28 | $19.28 | $19.28 | $19.28 | $18.94 | 8 |
2015-09-22 | $19.38 | $19.38 | $19.28 | $19.28 | $18.94 | 1,354 |
2015-09-21 | $19.37 | $19.37 | $19.28 | $19.28 | $18.95 | 504 |
2015-09-18 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 47 |
2015-09-17 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 16 |
2015-09-16 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 14 |
2015-09-15 | $19.26 | $19.38 | $19.26 | $19.38 | $19.04 | 355 |
2015-09-14 | $19.29 | $19.29 | $19.29 | $19.29 | $18.95 | 272 |
2015-09-11 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 390 |
2015-09-10 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 1 |
2015-09-09 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 336 |
2015-09-08 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 33 |
2015-09-04 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 1 |
2015-09-03 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 295 |
2015-09-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.12 | 119 |
2015-09-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.12 | 1,417 |
2015-08-31 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 115 |
2015-08-28 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 21 |
2015-08-26 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 223 |
SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE) News Headlines
Recent SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE) News
Similar Companies to SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |