SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE) Exchange: NYSE ARCA

Data as of May 3, 2024

$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 3, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.