Skip to main content
logo
State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.17
+0.05 (0.19%)
At close: Dec 3, 2025, 4:00 PM EST
26.17
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202526.1326.1726.1326.15-0.10%38,691
Dec 2, 202526.0826.1426.0826.1226.120.08%85,315
Dec 1, 202526.1226.1426.1026.1026.10-0.76%200,144
Nov 28, 202526.3626.3826.2926.3026.21-0.19%85,816
Nov 26, 202526.2926.3626.2726.3526.260.19%224,192
Nov 25, 202526.2526.3126.2526.3026.210.17%235,998
Nov 24, 202526.2726.2726.2426.2626.160.02%171,530
Nov 21, 202526.2526.2526.2126.2526.160.25%221,760
Nov 20, 202526.1926.2326.1626.1926.090.06%216,606
Nov 19, 202526.2126.2226.1626.1726.08-0.08%148,769
Nov 18, 202526.2226.2326.1826.1926.100.04%1,617,650
Nov 17, 202526.2026.2126.1826.1826.09-85,609
Nov 14, 202526.2626.2726.1826.1826.09-0.11%137,251
Nov 13, 202526.2426.2626.2126.2126.12-0.27%131,949
Nov 12, 202526.2826.3026.2726.2826.19-0.15%173,959
Nov 11, 202526.2726.3626.2526.3226.230.38%114,913
Nov 10, 202526.2126.2226.2026.2226.13-108,523
Nov 7, 202526.1826.2426.1726.2226.13-149,662
Nov 6, 202526.2126.2326.2026.2226.130.34%826,960
Nov 5, 202526.2026.2126.1326.1326.04-0.42%107,314
Nov 4, 202526.2426.2726.2326.2426.150.08%289,957
Nov 3, 202526.2326.2526.2026.2226.13-0.57%298,598
Oct 31, 202526.3426.3726.3226.3726.180.19%112,360
Oct 30, 202526.3026.3626.2926.3226.13-0.19%160,702
Oct 29, 202526.4926.5126.3626.3726.18-0.49%210,033
Oct 28, 202526.4726.5126.4726.5026.310.08%130,779
Oct 27, 202526.4826.4926.4426.4826.29-0.04%96,052
Oct 24, 202526.4626.5026.4426.4926.30-276,001
Oct 23, 202526.5326.5426.4826.4926.30-0.23%196,820
Oct 22, 202526.5326.5526.5026.5526.360.15%139,035
Oct 21, 202526.5226.5326.5026.5126.320.23%134,598
Oct 20, 202526.4526.4526.4226.4526.260.15%258,628
Oct 17, 202526.4826.4826.4126.4126.22-0.19%221,515
Oct 16, 202526.3826.4826.3826.4626.270.23%145,781
Oct 15, 202526.4526.4726.3726.4026.21-0.08%170,854
Oct 14, 202526.4126.4326.3926.4226.230.08%214,432
Oct 13, 202526.3926.4026.3626.4026.210.04%98,753
Oct 10, 202526.3526.4126.3526.3926.200.38%142,635
Oct 9, 202526.3126.3126.2526.2926.10-0.04%190,855
Oct 8, 202526.3426.3426.3026.3026.110.08%136,765
Oct 7, 202526.2426.3126.2326.2826.090.27%212,411
Oct 6, 202526.2226.2626.2026.2126.02-0.19%155,043
Oct 3, 202526.3126.3126.2626.2626.07-0.11%210,436
Oct 2, 202526.2926.3226.2826.2926.10-167,549
Oct 1, 202526.3326.3326.2726.2926.10-0.10%862,075
Sep 30, 202526.3326.3626.3026.3226.07-552,594
Sep 29, 202526.3026.3426.3026.3226.070.17%1,137,419
Sep 26, 202526.2926.3326.2626.2726.02-0.08%290,752
Sep 25, 202526.2926.3026.2426.2926.04-0.11%316,882
Sep 24, 202526.3526.3626.3226.3226.07-0.19%274,076