Skip to main content
SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
25.58
-0.01 (-0.04%)
Nov 22, 2024, 4:00 PM EST - Market closed

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.6025.6525.5825.5825.58-0.04%105,399
Nov 21, 202425.6425.6725.5725.5925.59-0.20%147,893
Nov 20, 202425.6325.7025.6125.6425.64-144,899
Nov 19, 202425.6525.6925.6325.6425.640.16%107,898
Nov 18, 202425.5325.6225.5225.6025.600.23%175,516
Nov 15, 202425.4725.5925.4525.5425.540.04%119,237
Nov 14, 202425.6925.6925.5325.5325.53-0.04%379,951
Nov 13, 202425.6725.6925.5125.5425.54-0.16%159,606
Nov 12, 202425.6125.7325.5825.5825.58-0.58%134,937
Nov 11, 202425.7825.8025.6125.7325.73-0.31%100,674
Nov 8, 202425.8125.8425.7625.8125.810.31%103,301
Nov 7, 202425.6425.7625.6425.7325.730.35%266,669
Nov 6, 202425.5225.7125.5225.6425.64-0.16%181,500
Nov 5, 202425.6325.7225.5925.6825.680.04%116,613
Nov 4, 202425.7425.7425.6325.6725.670.20%130,275
Nov 1, 202425.7425.8025.6025.6225.62-0.62%129,351
Oct 31, 202425.6625.8125.6625.7825.75-0.08%124,297
Oct 30, 202425.8825.8825.7625.8025.770.27%183,326
Oct 29, 202425.6325.7425.6125.7325.700.16%98,604
Oct 28, 202425.7325.7425.6525.6925.66-0.19%177,195
Oct 25, 202425.8125.8525.7325.7425.71-0.27%160,829
Oct 24, 202425.8025.8625.7925.8125.780.08%185,772
Oct 23, 202425.7925.8025.7525.7925.76-0.23%139,896
Oct 22, 202425.8725.8925.8325.8525.820.15%145,197
Oct 21, 202425.9225.9425.8125.8125.78-0.77%105,320
Oct 18, 202426.0326.0426.0026.0125.980.19%123,693
Oct 17, 202425.9525.9925.9525.9625.93-0.35%120,675
Oct 16, 202426.0426.0926.0426.0526.020.08%100,363
Oct 15, 202426.0326.0826.0226.0326.000.08%116,072
Oct 14, 202425.9526.0125.9426.0125.98-0.04%79,824
Oct 11, 202425.9726.0925.9726.0225.99-0.08%80,551
Oct 10, 202425.9426.0425.9426.0426.010.23%184,859
Oct 9, 202425.9725.9925.9225.9825.95-0.19%147,186
Oct 8, 202426.0026.0425.9326.0326.000.15%380,909
Oct 7, 202425.9626.0125.9625.9925.96-0.12%92,449
Oct 4, 202426.0726.1026.0126.0225.99-0.65%120,776
Oct 3, 202426.2426.2726.1926.1926.16-0.42%58,654
Oct 2, 202426.2526.3326.2526.3026.27-0.15%180,721
Oct 1, 202426.3226.4226.3226.3426.310.23%170,697
Sep 30, 202426.3126.3226.2526.2826.21-0.08%318,553
Sep 27, 202426.2526.3326.2526.3026.230.27%208,549
Sep 26, 202426.2626.3326.2026.2326.16-0.15%409,625
Sep 25, 202426.3326.3326.2626.2726.20-0.38%119,860
Sep 24, 202426.2626.3826.2626.3726.300.30%165,323
Sep 23, 202426.2726.3426.2226.2926.22-0.04%174,287
Sep 20, 202426.3026.3426.2526.3026.23-0.08%101,447
Sep 19, 202426.2326.3626.2326.3226.250.34%211,029
Sep 18, 202426.3226.4426.2326.2326.16-0.49%293,439
Sep 17, 202426.3326.4026.3326.3626.29-0.11%275,559
Sep 16, 202426.2826.3926.2826.3926.320.42%128,554
Sep 13, 202426.1826.3126.1826.2826.210.50%796,665
Sep 12, 202426.1626.2026.1526.1526.08-0.17%386,030
Sep 11, 202426.1226.2626.1226.2026.130.10%116,940
Sep 10, 202426.1026.1926.0926.1726.100.19%119,789
Sep 9, 202426.0226.1326.0226.1226.050.23%106,603
Sep 6, 202426.1026.1726.0426.0625.990.08%425,405
Sep 5, 202426.0026.0725.9226.0425.970.08%762,025
Sep 4, 202425.9326.0225.9326.0225.950.23%84,681
Sep 3, 202425.9626.0025.9425.9625.890.23%123,857
Aug 30, 202425.9726.0125.8925.9025.82-0.27%153,080
Aug 29, 202425.9526.0225.9525.9725.890.19%107,679
Aug 28, 202425.9926.0625.9225.9225.84-0.42%94,568
Aug 27, 202425.8626.0625.8626.0325.950.04%241,997
Aug 26, 202426.0226.0926.0226.0225.94-68,114
Aug 23, 202425.8226.0625.8226.0225.940.97%90,630
Aug 22, 202425.8925.9125.7725.7725.69-0.81%84,858
Aug 21, 202425.9426.0025.9025.9825.900.70%78,142
Aug 20, 202425.8825.9325.8025.8025.72-0.08%76,785
Aug 19, 202425.7925.8625.7825.8225.740.58%95,641
Aug 16, 202425.7525.8525.6725.6725.59-0.47%63,027
Aug 15, 202425.7125.8025.7125.7925.71-0.27%78,427
Aug 14, 202425.8725.9325.8525.8625.78-0.06%435,945
Aug 13, 202425.8925.8925.8425.8825.790.17%79,372
Aug 12, 202425.7025.8325.7025.8325.750.33%98,852
Aug 9, 202425.7025.7925.7025.7525.660.29%75,986
Aug 8, 202425.5725.6825.5725.6725.59-0.04%139,769
Aug 7, 202425.7125.7925.6825.6825.60-0.31%99,166
Aug 6, 202425.8825.8925.7625.7625.68-0.69%205,635
Aug 5, 202425.9025.9825.8225.9425.860.27%221,894
Aug 2, 202425.8525.9025.8025.8725.790.54%231,611
Aug 1, 202425.7125.8125.7125.7325.65-0.08%132,846
Jul 31, 202425.6025.7625.6025.7525.620.57%82,616
Jul 30, 202425.6125.6425.5725.6125.470.53%254,504
Jul 29, 202425.6025.6125.4725.4725.34-0.24%148,192
Jul 26, 202425.5625.5625.5125.5325.400.20%114,255
Jul 25, 202425.4625.5225.4525.4825.350.28%187,611
Jul 24, 202425.4725.5425.4125.4125.28-0.24%125,937
Jul 23, 202425.5025.5525.4725.4725.34-0.12%117,334
Jul 22, 202425.5325.5525.4625.5025.37-0.12%243,749
Jul 19, 202425.5125.5825.4225.5325.40-0.27%53,679
Jul 18, 202425.6025.6725.6025.6025.47-0.23%124,844
Jul 17, 202425.6125.6925.6125.6625.530.04%104,049
Jul 16, 202425.5925.6825.5925.6525.520.27%108,085
Jul 15, 202425.5125.5925.5125.5825.450.43%126,537
Jul 12, 202425.5625.5925.4725.4725.34-0.31%106,933
Jul 11, 202425.5625.6025.5325.5525.420.31%187,768
Jul 10, 202425.4225.4825.4225.4725.340.20%146,894
Jul 9, 202425.4225.4625.3925.4225.29-0.12%142,303
Jul 8, 202425.4325.4925.4325.4525.320.12%103,940
Jul 5, 202425.4325.5025.4125.4225.290.24%82,403