Skip to main content
logo
SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.08
-0.07 (-0.27%)
At close: Aug 14, 2025, 4:00 PM
26.08
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202526.1226.1326.1226.13--0.08%42,013
Aug 13, 202526.1326.1826.1326.1526.150.35%104,428
Aug 12, 202526.0226.0726.0026.0626.06-0.19%225,766
Aug 11, 202526.1226.1526.1126.1126.110.02%142,297
Aug 8, 202526.0926.1226.0526.1126.110.02%92,720
Aug 7, 202526.1026.1326.0826.1026.100.06%142,000
Aug 6, 202526.1026.1326.0426.0926.09-0.17%147,183
Aug 5, 202526.1326.1526.1126.1326.13-97,578
Aug 4, 202526.0826.1626.0826.1326.130.25%224,334
Aug 1, 202526.0026.0726.0026.0726.070.33%114,401
Jul 31, 202526.0526.0625.9625.9825.90-0.15%78,973
Jul 30, 202526.0426.1026.0026.0225.94-0.38%298,532
Jul 29, 202526.0226.1226.0026.1226.040.58%128,215
Jul 28, 202525.9626.0025.9625.9725.89-0.12%91,597
Jul 25, 202525.9826.0125.9526.0025.920.08%37,568
Jul 24, 202525.9125.9925.9025.9825.900.15%85,387
Jul 23, 202526.0026.0125.9425.9425.86-0.50%114,500
Jul 22, 202526.0326.0826.0326.0725.990.15%84,316
Jul 21, 202526.0226.0826.0126.0325.950.31%66,760
Jul 18, 202526.0026.0025.9525.9525.870.04%85,662
Jul 17, 202525.9525.9625.9225.9425.860.12%40,423
Jul 16, 202525.8225.9125.8225.9125.830.31%92,960
Jul 15, 202525.9225.9225.8025.8325.76-0.19%45,682
Jul 14, 202525.8925.9025.8525.8825.800.04%61,822
Jul 11, 202525.8725.8925.8625.8725.79-0.27%105,962
Jul 10, 202525.9225.9425.8825.9425.860.06%154,049
Jul 9, 202525.8425.9325.8425.9325.850.33%109,783
Jul 8, 202525.7925.8425.7925.8425.77-0.08%77,907
Jul 7, 202525.8625.8625.8225.8625.79-0.08%154,171
Jul 3, 202525.9125.9125.8625.8825.80-0.23%64,728
Jul 2, 202525.9025.9425.9025.9425.86-0.04%159,051
Jul 1, 202525.9726.1225.9225.9525.87-0.42%125,306
Jun 30, 202526.0526.0926.0326.0625.880.31%670,503
Jun 27, 202525.9926.0725.9825.9825.80-0.17%132,724
Jun 26, 202525.9826.0325.9626.0325.850.26%158,993
Jun 25, 202525.9225.9625.9025.9625.780.07%274,942
Jun 24, 202525.8425.9525.8425.9425.760.19%208,544
Jun 23, 202525.9226.0025.8925.8925.710.04%116,170
Jun 20, 202525.8325.9025.7925.8825.700.12%178,942
Jun 18, 202525.8725.8725.8025.8525.670.12%129,871
Jun 17, 202525.7525.8225.7125.8225.640.55%110,116
Jun 16, 202525.7125.7625.6725.6825.50-0.16%160,524
Jun 13, 202525.7525.7725.6725.7225.54-0.16%155,272
Jun 12, 202525.7525.7925.7425.7625.580.27%123,141
Jun 11, 202525.6325.7125.6225.6925.510.20%88,660
Jun 10, 202525.6725.6825.6225.6425.460.08%183,191
Jun 9, 202525.5925.6625.5925.6225.450.04%1,023,318
Jun 6, 202525.6825.6825.5925.6125.44-0.51%114,335
Jun 5, 202525.8225.8425.7325.7425.56-0.19%140,905
Jun 4, 202525.7425.8325.7425.7925.610.31%250,355