State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.05
+0.04 (0.15%)
Feb 3, 2026, 4:00 PM EST - Market closed
SPIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 26.01 | 26.06 | 26.01 | 26.05 | 26.05 | 0.15% | 264,486 |
| Feb 2, 2026 | 26.07 | 26.07 | 26.00 | 26.01 | 26.01 | -0.23% | 399,184 |
| Jan 30, 2026 | 26.08 | 26.10 | 26.06 | 26.07 | 26.07 | -0.08% | 335,353 |
| Jan 29, 2026 | 26.08 | 26.15 | 26.08 | 26.09 | 26.09 | 0.04% | 387,217 |
| Jan 28, 2026 | 26.08 | 26.09 | 26.03 | 26.08 | 26.08 | 0.06% | 287,258 |
| Jan 27, 2026 | 26.06 | 26.10 | 26.06 | 26.07 | 26.07 | 0.02% | 240,591 |
| Jan 26, 2026 | 26.06 | 26.08 | 26.04 | 26.06 | 26.06 | 0.08% | 196,588 |
| Jan 23, 2026 | 25.99 | 26.04 | 25.98 | 26.04 | 26.04 | 0.23% | 264,349 |
| Jan 22, 2026 | 25.97 | 26.02 | 25.96 | 25.98 | 25.98 | -0.08% | 238,161 |
| Jan 21, 2026 | 25.93 | 26.01 | 25.91 | 26.00 | 26.00 | 0.39% | 206,726 |
| Jan 20, 2026 | 25.91 | 25.94 | 25.89 | 25.90 | 25.90 | -0.33% | 341,008 |
| Jan 16, 2026 | 26.04 | 26.04 | 25.98 | 25.99 | 25.99 | -0.25% | 211,252 |
| Jan 15, 2026 | 26.07 | 26.08 | 26.04 | 26.05 | 26.05 | -0.08% | 978,580 |
| Jan 14, 2026 | 26.06 | 26.10 | 26.06 | 26.07 | 26.07 | 0.15% | 275,966 |
| Jan 13, 2026 | 26.04 | 26.06 | 26.02 | 26.03 | 26.03 | 0.06% | 246,168 |
| Jan 12, 2026 | 26.00 | 26.04 | 26.00 | 26.02 | 26.02 | - | 184,509 |
| Jan 9, 2026 | 25.98 | 26.04 | 25.97 | 26.02 | 26.02 | 0.15% | 389,493 |
| Jan 8, 2026 | 25.98 | 26.01 | 25.97 | 25.98 | 25.98 | -0.23% | 175,675 |
| Jan 7, 2026 | 26.04 | 26.05 | 26.00 | 26.04 | 26.04 | 0.13% | 263,514 |
| Jan 6, 2026 | 25.99 | 26.01 | 25.96 | 26.00 | 26.00 | -0.02% | 283,180 |
| Jan 5, 2026 | 25.95 | 26.01 | 25.95 | 26.01 | 26.01 | 0.29% | 193,337 |
| Jan 2, 2026 | 25.96 | 25.97 | 25.93 | 25.93 | 25.93 | -0.08% | 149,175 |
| Dec 31, 2025 | 25.97 | 26.01 | 25.94 | 25.95 | 25.95 | -0.19% | 169,328 |
| Dec 30, 2025 | 25.99 | 26.02 | 25.98 | 26.00 | 26.00 | 0.02% | 113,010 |
| Dec 29, 2025 | 25.99 | 26.01 | 25.98 | 26.00 | 26.00 | 0.06% | 143,271 |
| Dec 26, 2025 | 26.00 | 26.01 | 25.96 | 25.98 | 25.98 | 0.04% | 110,441 |
| Dec 24, 2025 | 25.96 | 25.99 | 25.95 | 25.97 | 25.97 | 0.15% | 83,090 |
| Dec 23, 2025 | 25.85 | 25.93 | 25.85 | 25.93 | 25.93 | 0.08% | 307,856 |
| Dec 22, 2025 | 25.93 | 25.94 | 25.90 | 25.91 | 25.91 | -0.12% | 156,373 |
| Dec 19, 2025 | 25.98 | 25.99 | 25.93 | 25.94 | 25.94 | -0.19% | 76,801 |
| Dec 18, 2025 | 25.95 | 26.00 | 25.93 | 25.99 | 25.99 | -0.19% | 145,692 |
| Dec 17, 2025 | 26.01 | 26.05 | 26.01 | 26.04 | 25.94 | 0.02% | 135,271 |
| Dec 16, 2025 | 25.97 | 26.05 | 25.97 | 26.04 | 25.94 | 0.10% | 141,013 |
| Dec 15, 2025 | 26.06 | 26.08 | 26.01 | 26.01 | 25.91 | -0.06% | 133,014 |
| Dec 12, 2025 | 26.03 | 26.03 | 26.01 | 26.03 | 25.93 | -0.17% | 379,477 |
| Dec 11, 2025 | 26.13 | 26.14 | 26.07 | 26.07 | 25.97 | -0.06% | 128,396 |
| Dec 10, 2025 | 25.99 | 26.10 | 25.99 | 26.09 | 25.99 | 0.27% | 245,419 |
| Dec 9, 2025 | 26.07 | 26.07 | 26.00 | 26.02 | 25.92 | -0.12% | 182,794 |
| Dec 8, 2025 | 26.08 | 26.09 | 26.01 | 26.05 | 25.95 | -0.17% | 105,809 |
| Dec 5, 2025 | 26.14 | 26.15 | 26.08 | 26.09 | 25.99 | -0.15% | 154,259 |
| Dec 4, 2025 | 26.14 | 26.15 | 26.12 | 26.13 | 26.03 | -0.15% | 138,575 |
| Dec 3, 2025 | 26.13 | 26.18 | 26.13 | 26.17 | 26.07 | 0.19% | 105,786 |
| Dec 2, 2025 | 26.08 | 26.14 | 26.08 | 26.12 | 26.02 | 0.08% | 85,315 |
| Dec 1, 2025 | 26.12 | 26.14 | 26.10 | 26.10 | 26.00 | -0.76% | 200,144 |
| Nov 28, 2025 | 26.36 | 26.38 | 26.29 | 26.30 | 26.11 | -0.19% | 85,816 |
| Nov 26, 2025 | 26.29 | 26.36 | 26.27 | 26.35 | 26.16 | 0.19% | 224,192 |
| Nov 25, 2025 | 26.25 | 26.31 | 26.25 | 26.30 | 26.11 | 0.17% | 235,998 |
| Nov 24, 2025 | 26.27 | 26.27 | 26.24 | 26.26 | 26.06 | 0.02% | 171,530 |
| Nov 21, 2025 | 26.25 | 26.25 | 26.21 | 26.25 | 26.06 | 0.25% | 221,760 |
| Nov 20, 2025 | 26.19 | 26.23 | 26.16 | 26.19 | 25.99 | 0.06% | 216,606 |