Skip to main content
logo
SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.33
+0.04 (0.17%)
Oct 8, 2025, 11:15 AM EDT - Market open

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202526.2426.3126.2326.2826.280.27%212,411
Oct 6, 202526.2226.2626.2026.2126.21-0.19%155,043
Oct 3, 202526.3126.3126.2626.2626.26-0.11%210,436
Oct 2, 202526.2926.3226.2826.2926.29-167,549
Oct 1, 202526.3326.3326.2726.2926.29-0.10%862,075
Sep 30, 202526.3326.3626.3026.3226.26-552,594
Sep 29, 202526.3026.3426.3026.3226.260.17%1,137,419
Sep 26, 202526.2926.3326.2626.2726.21-0.08%290,752
Sep 25, 202526.2926.3026.2426.2926.23-0.11%316,882
Sep 24, 202526.3526.3626.3226.3226.26-0.19%274,076
Sep 23, 202526.3326.3726.3026.3726.310.27%200,908
Sep 22, 202526.3326.3426.2926.3026.24-0.23%161,839
Sep 19, 202526.3726.3926.3326.3626.30-0.08%202,773
Sep 18, 202526.3926.4226.3626.3826.32-0.26%280,565
Sep 17, 202526.4926.5826.4226.4526.39-0.08%250,967
Sep 16, 202526.4626.5026.4626.4726.410.08%85,026
Sep 15, 202526.4326.4826.4326.4526.390.11%189,872
Sep 12, 202526.4226.4326.3926.4226.36-0.13%231,258
Sep 11, 202526.4426.4926.4426.4626.400.17%120,701
Sep 10, 202526.3926.4426.3726.4126.350.11%147,694
Sep 9, 202526.4226.4426.3726.3826.32-0.19%149,828
Sep 8, 202526.4026.4326.3926.4326.370.30%201,524
Sep 5, 202526.3526.3626.3326.3526.290.42%175,404
Sep 4, 202526.2226.2526.1926.2426.180.15%256,812
Sep 3, 202526.1426.2326.1326.2026.140.29%163,073
Sep 2, 202526.1226.1426.1026.1326.07-0.65%175,737
Aug 29, 202526.3426.3426.2926.3026.13-0.13%416,802
Aug 28, 202526.3126.3426.2926.3326.160.11%394,867
Aug 27, 202526.2326.3226.2326.3026.130.19%160,030
Aug 26, 202526.1926.2626.1826.2526.080.21%105,489
Aug 25, 202526.1926.2126.1726.2026.03-0.11%124,132
Aug 22, 202526.1026.2426.0926.2326.060.65%552,580
Aug 21, 202526.0326.0626.0026.0625.89-0.02%275,315
Aug 20, 202526.0226.0826.0226.0625.890.13%280,029
Aug 19, 202526.0126.0426.0126.0325.860.12%182,972
Aug 18, 202526.0226.0225.9626.0025.83-0.10%132,032
Aug 15, 202526.0826.0825.9926.0225.85-0.23%151,615
Aug 14, 202526.1226.1326.0726.0825.91-0.27%242,625
Aug 13, 202526.1326.1826.1326.1525.980.35%104,428
Aug 12, 202526.0226.0726.0026.0625.89-0.19%225,766
Aug 11, 202526.1226.1526.1126.1125.940.02%142,297
Aug 8, 202526.0926.1226.0526.1125.940.02%92,720
Aug 7, 202526.1026.1326.0826.1025.930.06%142,000
Aug 6, 202526.1026.1326.0426.0925.92-0.17%147,183
Aug 5, 202526.1326.1526.1126.1325.96-97,578
Aug 4, 202526.0826.1626.0826.1325.960.25%224,334
Aug 1, 202526.0026.0726.0026.0725.900.33%114,401
Jul 31, 202526.0526.0625.9625.9825.74-0.15%78,973
Jul 30, 202526.0426.1026.0026.0225.78-0.38%298,532
Jul 29, 202526.0226.1226.0026.1225.880.58%128,215