Skip to main content
SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.29
+0.05 (0.17%)
Mar 3, 2025, 3:59 PM EST - Market closed

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202526.1526.3026.1026.2926.290.19%380,975
Feb 28, 202526.0826.2526.0326.2426.220.77%621,116
Feb 27, 202526.0226.0926.0226.0426.02-0.15%119,709
Feb 26, 202526.0226.1126.0226.0826.060.12%103,263
Feb 25, 202526.0526.0826.0426.0526.030.42%460,100
Feb 24, 202525.8925.9525.8725.9425.920.15%137,404
Feb 21, 202525.8525.9325.8525.9025.880.31%373,429
Feb 20, 202525.7725.8525.7725.8225.800.19%74,545
Feb 19, 202525.7125.7925.7125.7725.750.12%89,608
Feb 18, 202525.7625.7925.7325.7425.72-0.27%102,419
Feb 14, 202525.8025.8625.8025.8125.790.19%98,820
Feb 13, 202525.7125.7725.7125.7625.740.55%155,378
Feb 12, 202525.6725.6825.6125.6225.60-0.62%252,240
Feb 11, 202525.7625.7825.7325.7825.760.08%68,316
Feb 10, 202525.8325.8325.7625.7625.74-0.08%114,608
Feb 7, 202525.7825.8125.7325.7825.76-0.35%222,594
Feb 6, 202525.9025.9025.8225.8725.85-0.04%520,694
Feb 5, 202525.8225.9125.8225.8825.860.47%186,198
Feb 4, 202525.6125.7825.6125.7625.740.12%82,852
Feb 3, 202525.8225.8525.7025.7325.710.39%1,705,527
Jan 31, 202525.6625.6825.6025.6325.61-0.04%787,719
Jan 30, 202525.6425.6925.6325.6425.620.04%139,953
Jan 29, 202525.6325.6725.5625.6325.61-0.08%119,344
Jan 28, 202525.6025.6625.5925.6525.630.08%96,493
Jan 27, 202525.6025.6525.5925.6325.610.43%252,663
Jan 24, 202525.4425.5325.4425.5225.500.16%129,881
Jan 23, 202525.4025.4825.3825.4825.460.08%113,732
Jan 22, 202525.5125.5125.4425.4625.44-0.04%97,649
Jan 21, 202525.4725.5125.4525.4725.450.08%262,001
Jan 17, 202525.4925.5025.4425.4525.43-136,069
Jan 16, 202525.4225.5025.3925.4525.430.12%185,102
Jan 15, 202525.3825.4325.3725.4225.400.71%103,460
Jan 14, 202525.2525.2525.2025.2425.220.04%95,544
Jan 13, 202525.2325.2625.2025.2325.210.08%173,963
Jan 10, 202525.2425.2825.2025.2125.19-0.45%221,915
Jan 8, 202525.2525.3325.2525.3325.310.26%112,366
Jan 7, 202525.3025.3025.2325.2625.24-0.12%165,734
Jan 6, 202525.2725.3125.2625.2925.27-205,434
Jan 3, 202525.3525.3825.2925.2925.27-0.20%135,616
Jan 2, 202525.3625.4425.3325.3425.320.12%261,796
Dec 31, 202425.3825.4125.3125.3125.29-0.16%242,989
Dec 30, 202425.3525.3825.3225.3525.330.36%234,382
Dec 27, 202425.3125.3425.2625.2625.24-0.28%275,095
Dec 26, 202425.2725.3625.2725.3325.31-0.02%188,598
Dec 24, 202425.2625.3425.2525.3425.320.10%134,678
Dec 23, 202425.3025.3125.2625.3125.29-0.04%608,048
Dec 20, 202425.3625.3825.3025.3225.300.28%279,613
Dec 19, 202425.3225.4025.1925.2525.23-0.59%234,405
Dec 18, 202425.5625.6325.4025.4025.34-0.70%226,362
Dec 17, 202425.5825.6125.5625.5825.52-0.02%119,825
Dec 16, 202425.6025.6425.5825.5925.53-0.02%125,494
Dec 13, 202425.6625.7025.5625.5925.53-0.31%182,404
Dec 12, 202425.7225.7625.6725.6725.61-0.39%188,154
Dec 11, 202425.8425.8425.7325.7725.71-0.14%189,173
Dec 10, 202425.7925.8325.7725.8125.74-0.02%174,664
Dec 9, 202425.8225.8425.8125.8125.75-0.27%100,091
Dec 6, 202425.9425.9425.8525.8825.820.12%94,288
Dec 5, 202425.8225.8725.8225.8525.79-0.12%80,171
Dec 4, 202425.7825.9125.7825.8825.820.27%251,334
Dec 3, 202425.8325.8525.7825.8125.750.08%165,850
Dec 2, 202425.7325.8525.7325.7925.73-0.23%150,314
Nov 29, 202425.8525.8625.8025.8525.740.31%48,541
Nov 27, 202425.7625.8425.7525.7725.660.23%73,368
Nov 26, 202425.6925.7625.6925.7125.60-0.23%112,369
Nov 25, 202425.7225.7725.7125.7725.660.74%169,729
Nov 22, 202425.6025.6525.5825.5825.47-0.04%105,399
Nov 21, 202425.6425.6725.5725.5925.48-0.20%147,893
Nov 20, 202425.6325.7025.6125.6425.53-144,899
Nov 19, 202425.6525.6925.6325.6425.530.16%107,898
Nov 18, 202425.5325.6225.5225.6025.490.23%175,516
Nov 15, 202425.4725.5925.4525.5425.430.04%119,237
Nov 14, 202425.6925.6925.5325.5325.42-0.04%379,951
Nov 13, 202425.6725.6925.5125.5425.43-0.16%159,606
Nov 12, 202425.6125.7325.5825.5825.47-0.58%134,937
Nov 11, 202425.7825.8025.6125.7325.62-0.31%100,674
Nov 8, 202425.8125.8425.7625.8125.700.31%103,301
Nov 7, 202425.6425.7625.6425.7325.620.35%266,669
Nov 6, 202425.5225.7125.5225.6425.53-0.16%181,500
Nov 5, 202425.6325.7225.5925.6825.570.04%116,613
Nov 4, 202425.7425.7425.6325.6725.560.20%130,275
Nov 1, 202425.7425.8025.6025.6225.51-0.62%129,351
Oct 31, 202425.6625.8125.6625.7825.64-0.08%124,297
Oct 30, 202425.8825.8825.7625.8025.660.27%183,326
Oct 29, 202425.6325.7425.6125.7325.590.16%98,604
Oct 28, 202425.7325.7425.6525.6925.55-0.19%177,195
Oct 25, 202425.8125.8525.7325.7425.60-0.27%160,829
Oct 24, 202425.8025.8625.7925.8125.670.08%185,772
Oct 23, 202425.7925.8025.7525.7925.65-0.23%139,896
Oct 22, 202425.8725.8925.8325.8525.710.15%145,197
Oct 21, 202425.9225.9425.8125.8125.67-0.77%105,320
Oct 18, 202426.0326.0426.0026.0125.870.19%123,693
Oct 17, 202425.9525.9925.9525.9625.82-0.35%120,675
Oct 16, 202426.0426.0926.0426.0525.910.08%100,363
Oct 15, 202426.0326.0826.0226.0325.890.08%116,072
Oct 14, 202425.9526.0125.9426.0125.87-0.04%79,824
Oct 11, 202425.9726.0925.9726.0225.88-0.08%80,551
Oct 10, 202425.9426.0425.9426.0425.900.23%184,859
Oct 9, 202425.9725.9925.9225.9825.84-0.19%147,186
Oct 8, 202426.0026.0425.9326.0325.890.15%380,909
Oct 7, 202425.9626.0125.9625.9925.85-0.12%92,449