Skip to main content
logo
State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.20
-0.03 (-0.11%)
At close: Mar 19, 2026, 4:00 PM EDT
26.20
0.00 (0.00%)
After-hours: Mar 19, 2026, 8:00 PM EDT

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202626.1826.2426.1726.2026.20-0.11%268,818
Mar 18, 202626.3126.3226.2326.2326.23-0.27%139,229
Mar 17, 202626.2426.3026.2326.3026.300.46%68,434
Mar 16, 202626.1726.2026.1426.1826.180.31%185,603
Mar 13, 202626.1426.1626.0926.1026.10-0.19%146,266
Mar 12, 202626.1926.2226.1326.1526.15-0.15%348,546
Mar 11, 202626.2426.2426.1926.1926.19-0.15%167,134
Mar 10, 202626.3226.3226.2326.2326.23-0.34%935,248
Mar 9, 202626.3026.3526.2726.3226.320.15%340,778
Mar 6, 202626.2226.3626.2226.2826.280.15%302,631
Mar 5, 202626.2126.2726.2026.2426.240.04%163,269
Mar 4, 202626.3026.3026.2326.2326.23-0.27%143,747
Mar 3, 202626.2726.3426.2626.3026.30-0.11%176,573
Mar 2, 202626.3526.3626.2726.3326.33-0.30%106,345
Feb 27, 202626.4326.4526.4026.4126.400.11%123,557
Feb 26, 202626.3426.3926.3426.3826.370.27%76,474
Feb 25, 202626.2826.3326.2826.3126.300.10%71,511
Feb 24, 202626.2826.3026.2626.2926.27-0.02%93,625
Feb 23, 202626.2726.3326.2726.2926.280.11%84,930
Feb 20, 202626.2726.2726.2126.2626.25-0.06%170,647
Feb 19, 202626.2526.2926.2426.2826.260.10%149,377
Feb 18, 202626.2626.2826.2426.2526.24-0.06%110,655
Feb 17, 202626.2826.2926.2526.2726.25-0.13%279,892
Feb 13, 202626.3026.3226.2726.3026.290.15%143,621
Feb 12, 202626.1826.2726.1826.2626.250.34%296,179
Feb 11, 202626.1726.2126.1426.1726.16-0.11%203,372
Feb 10, 202626.2026.2326.1826.2026.190.19%275,795
Feb 9, 202626.1026.1526.1026.1526.140.11%149,836
Feb 6, 202626.1026.1226.0726.1226.110.11%153,899
Feb 5, 202626.0526.1026.0426.0926.080.35%244,144
Feb 4, 202626.0126.0526.0026.0025.99-0.19%640,580
Feb 3, 202626.0126.0626.0126.0526.040.15%264,486
Feb 2, 202626.0726.0726.0026.0126.00-0.23%399,184
Jan 30, 202626.0826.1026.0626.0726.06-0.08%335,453
Jan 29, 202626.0826.1526.0826.0926.080.04%387,217
Jan 28, 202626.0826.0926.0326.0826.070.06%287,258
Jan 27, 202626.0626.1026.0626.0726.050.02%240,591
Jan 26, 202626.0626.0826.0426.0626.050.08%196,588
Jan 23, 202625.9926.0425.9826.0426.030.23%264,349
Jan 22, 202625.9726.0225.9625.9825.97-0.08%238,161
Jan 21, 202625.9326.0125.9126.0025.990.39%206,726
Jan 20, 202625.9125.9425.8925.9025.89-0.33%341,208
Jan 16, 202626.0426.0425.9825.9925.97-0.25%211,252
Jan 15, 202626.0726.0826.0426.0526.04-0.08%978,580
Jan 14, 202626.0626.1026.0626.0726.060.15%276,366
Jan 13, 202626.0426.0626.0226.0326.020.06%246,168
Jan 12, 202626.0026.0426.0026.0226.00-184,509
Jan 9, 202625.9826.0425.9726.0226.000.15%389,793
Jan 8, 202625.9826.0125.9725.9825.96-0.23%175,675
Jan 7, 202626.0426.0526.0026.0426.020.13%263,514