Skip to main content
SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
25.32
-0.01 (-0.04%)
Dec 27, 2024, 10:41 AM EST - Market open

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202425.2725.3625.2725.3325.33-0.02%188,598
Dec 24, 202425.2625.3425.2525.3425.340.10%134,678
Dec 23, 202425.3025.3125.2625.3125.31-0.04%608,048
Dec 20, 202425.3625.3825.3025.3225.320.28%279,613
Dec 19, 202425.3225.4025.1925.2525.25-0.59%234,405
Dec 18, 202425.5625.6325.4025.4025.36-0.70%226,362
Dec 17, 202425.5825.6125.5625.5825.54-0.02%119,825
Dec 16, 202425.6025.6425.5825.5925.54-0.02%125,494
Dec 13, 202425.6625.7025.5625.5925.55-0.31%182,404
Dec 12, 202425.7225.7625.6725.6725.63-0.39%188,154
Dec 11, 202425.8425.8425.7325.7725.73-0.14%189,173
Dec 10, 202425.7925.8325.7725.8125.76-0.02%174,664
Dec 9, 202425.8225.8425.8125.8125.77-0.27%100,091
Dec 6, 202425.9425.9425.8525.8825.840.12%94,288
Dec 5, 202425.8225.8725.8225.8525.81-0.12%80,171
Dec 4, 202425.7825.9125.7825.8825.840.27%251,334
Dec 3, 202425.8325.8525.7825.8125.770.08%165,850
Dec 2, 202425.7325.8525.7325.7925.75-0.23%150,314
Nov 29, 202425.8525.8625.8025.8525.760.31%48,541
Nov 27, 202425.7625.8425.7525.7725.680.23%73,368
Nov 26, 202425.6925.7625.6925.7125.62-0.23%112,369
Nov 25, 202425.7225.7725.7125.7725.680.74%169,729
Nov 22, 202425.6025.6525.5825.5825.49-0.04%105,399
Nov 21, 202425.6425.6725.5725.5925.50-0.20%147,893
Nov 20, 202425.6325.7025.6125.6425.55-144,899
Nov 19, 202425.6525.6925.6325.6425.550.16%107,898
Nov 18, 202425.5325.6225.5225.6025.510.23%175,516
Nov 15, 202425.4725.5925.4525.5425.450.04%119,237
Nov 14, 202425.6925.6925.5325.5325.44-0.04%379,951
Nov 13, 202425.6725.6925.5125.5425.45-0.16%159,606
Nov 12, 202425.6125.7325.5825.5825.49-0.58%134,937
Nov 11, 202425.7825.8025.6125.7325.64-0.31%100,674
Nov 8, 202425.8125.8425.7625.8125.720.31%103,301
Nov 7, 202425.6425.7625.6425.7325.640.35%266,669
Nov 6, 202425.5225.7125.5225.6425.55-0.16%181,500
Nov 5, 202425.6325.7225.5925.6825.590.04%116,613
Nov 4, 202425.7425.7425.6325.6725.580.20%130,275
Nov 1, 202425.7425.8025.6025.6225.53-0.62%129,351
Oct 31, 202425.6625.8125.6625.7825.66-0.08%124,297
Oct 30, 202425.8825.8825.7625.8025.680.27%183,326
Oct 29, 202425.6325.7425.6125.7325.610.16%98,604
Oct 28, 202425.7325.7425.6525.6925.57-0.19%177,195
Oct 25, 202425.8125.8525.7325.7425.62-0.27%160,829
Oct 24, 202425.8025.8625.7925.8125.690.08%185,772
Oct 23, 202425.7925.8025.7525.7925.67-0.23%139,896
Oct 22, 202425.8725.8925.8325.8525.730.15%145,197
Oct 21, 202425.9225.9425.8125.8125.69-0.77%105,320
Oct 18, 202426.0326.0426.0026.0125.890.19%123,693
Oct 17, 202425.9525.9925.9525.9625.84-0.35%120,675
Oct 16, 202426.0426.0926.0426.0525.930.08%100,363
Oct 15, 202426.0326.0826.0226.0325.910.08%116,072
Oct 14, 202425.9526.0125.9426.0125.89-0.04%79,824
Oct 11, 202425.9726.0925.9726.0225.90-0.08%80,551
Oct 10, 202425.9426.0425.9426.0425.920.23%184,859
Oct 9, 202425.9725.9925.9225.9825.86-0.19%147,186
Oct 8, 202426.0026.0425.9326.0325.910.15%380,909
Oct 7, 202425.9626.0125.9625.9925.87-0.12%92,449
Oct 4, 202426.0726.1026.0126.0225.90-0.65%120,776
Oct 3, 202426.2426.2726.1926.1926.07-0.42%58,654
Oct 2, 202426.2526.3326.2526.3026.18-0.15%180,721
Oct 1, 202426.3226.4226.3226.3426.220.23%170,697
Sep 30, 202426.3126.3226.2526.2826.12-0.08%318,553
Sep 27, 202426.2526.3326.2526.3026.140.27%208,549
Sep 26, 202426.2626.3326.2026.2326.07-0.15%409,625
Sep 25, 202426.3326.3326.2626.2726.11-0.38%119,860
Sep 24, 202426.2626.3826.2626.3726.210.30%165,323
Sep 23, 202426.2726.3426.2226.2926.13-0.04%174,287
Sep 20, 202426.3026.3426.2526.3026.14-0.08%101,447
Sep 19, 202426.2326.3626.2326.3226.160.34%211,029
Sep 18, 202426.3226.4426.2326.2326.07-0.49%293,439
Sep 17, 202426.3326.4026.3326.3626.20-0.11%275,559
Sep 16, 202426.2826.3926.2826.3926.230.42%128,554
Sep 13, 202426.1826.3126.1826.2826.120.50%796,665
Sep 12, 202426.1626.2026.1526.1525.99-0.17%386,030
Sep 11, 202426.1226.2626.1226.2026.030.10%116,940
Sep 10, 202426.1026.1926.0926.1726.010.19%119,789
Sep 9, 202426.0226.1326.0226.1225.960.23%106,603
Sep 6, 202426.1026.1726.0426.0625.900.08%425,405
Sep 5, 202426.0026.0725.9226.0425.880.08%762,025
Sep 4, 202425.9326.0225.9326.0225.860.23%84,681
Sep 3, 202425.9626.0025.9425.9625.800.23%123,857
Aug 30, 202425.9726.0125.8925.9025.73-0.27%153,080
Aug 29, 202425.9526.0225.9525.9725.800.19%107,679
Aug 28, 202425.9926.0625.9225.9225.75-0.42%94,568
Aug 27, 202425.8626.0625.8626.0325.860.04%241,997
Aug 26, 202426.0226.0926.0226.0225.85-68,114
Aug 23, 202425.8226.0625.8226.0225.850.97%90,630
Aug 22, 202425.8925.9125.7725.7725.60-0.81%84,858
Aug 21, 202425.9426.0025.9025.9825.810.70%78,142
Aug 20, 202425.8825.9325.8025.8025.63-0.08%76,785
Aug 19, 202425.7925.8625.7825.8225.650.58%95,641
Aug 16, 202425.7525.8525.6725.6725.50-0.47%63,027
Aug 15, 202425.7125.8025.7125.7925.62-0.27%78,427
Aug 14, 202425.8725.9325.8525.8625.69-0.06%435,945
Aug 13, 202425.8925.8925.8425.8825.700.17%79,372
Aug 12, 202425.7025.8325.7025.8325.660.33%98,852
Aug 9, 202425.7025.7925.7025.7525.570.29%75,986
Aug 8, 202425.5725.6825.5725.6725.50-0.04%139,769
Aug 7, 202425.7125.7925.6825.6825.51-0.31%99,166
Aug 6, 202425.8825.8925.7625.7625.59-0.69%205,635