SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.34
+0.18 (0.69%)
At close: Apr 3, 2025, 4:00 PM
26.23
-0.11 (-0.43%)
After-hours: Apr 3, 2025, 8:00 PM EDT
SPIP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 3, 2025 | 26.37 | 26.44 | 26.31 | 26.34 | 26.34 | 0.69% | 225,966 |
Apr 2, 2025 | 26.30 | 26.30 | 26.12 | 26.16 | 26.16 | -0.11% | 108,991 |
Apr 1, 2025 | 26.22 | 26.29 | 26.19 | 26.19 | 26.19 | -0.72% | 128,654 |
Mar 31, 2025 | 26.38 | 26.40 | 26.34 | 26.38 | 26.19 | 0.42% | 123,543 |
Mar 28, 2025 | 26.21 | 26.30 | 26.21 | 26.27 | 26.08 | 0.56% | 94,578 |
Mar 27, 2025 | 26.09 | 26.13 | 26.08 | 26.13 | 25.94 | 0.13% | 59,706 |
Mar 26, 2025 | 26.08 | 26.12 | 26.07 | 26.09 | 25.90 | -0.06% | 50,323 |
Mar 25, 2025 | 26.07 | 26.13 | 26.07 | 26.11 | 25.92 | 0.17% | 86,892 |
Mar 24, 2025 | 26.10 | 26.12 | 26.06 | 26.06 | 25.88 | -0.27% | 89,075 |
Mar 21, 2025 | 26.21 | 26.23 | 26.13 | 26.13 | 25.94 | -0.19% | 58,799 |
Mar 20, 2025 | 26.24 | 26.30 | 26.13 | 26.18 | 25.99 | 0.11% | 175,474 |
Mar 19, 2025 | 26.00 | 26.15 | 25.97 | 26.15 | 25.96 | 0.54% | 197,889 |
Mar 18, 2025 | 25.96 | 26.05 | 25.95 | 26.01 | 25.83 | 0.12% | 116,013 |
Mar 17, 2025 | 26.01 | 26.05 | 25.97 | 25.98 | 25.80 | - | 81,152 |
Mar 14, 2025 | 25.99 | 26.08 | 25.97 | 25.98 | 25.80 | -0.27% | 130,260 |
Mar 13, 2025 | 25.96 | 26.06 | 25.96 | 26.05 | 25.87 | 0.23% | 195,535 |
Mar 12, 2025 | 26.02 | 26.07 | 25.99 | 25.99 | 25.81 | -0.19% | 125,769 |
Mar 11, 2025 | 26.09 | 26.16 | 26.01 | 26.04 | 25.86 | -0.27% | 430,812 |
Mar 10, 2025 | 26.11 | 26.15 | 26.09 | 26.11 | 25.92 | 0.42% | 306,102 |
Mar 7, 2025 | 26.11 | 26.12 | 25.96 | 26.00 | 25.82 | -0.12% | 596,152 |
Mar 6, 2025 | 26.00 | 26.05 | 25.93 | 26.03 | 25.85 | -0.08% | 130,502 |
Mar 5, 2025 | 26.19 | 26.21 | 26.04 | 26.05 | 25.87 | -0.53% | 498,119 |
Mar 4, 2025 | 26.33 | 26.35 | 26.16 | 26.19 | 26.00 | -0.38% | 278,587 |
Mar 3, 2025 | 26.15 | 26.30 | 26.10 | 26.29 | 26.10 | 0.19% | 380,975 |
Feb 28, 2025 | 26.08 | 26.25 | 26.03 | 26.24 | 26.03 | 0.77% | 621,116 |
Feb 27, 2025 | 26.02 | 26.09 | 26.02 | 26.04 | 25.84 | -0.15% | 119,709 |
Feb 26, 2025 | 26.02 | 26.11 | 26.02 | 26.08 | 25.88 | 0.12% | 103,263 |
Feb 25, 2025 | 26.05 | 26.08 | 26.04 | 26.05 | 25.85 | 0.42% | 460,100 |
Feb 24, 2025 | 25.89 | 25.95 | 25.87 | 25.94 | 25.74 | 0.15% | 137,404 |
Feb 21, 2025 | 25.85 | 25.93 | 25.85 | 25.90 | 25.70 | 0.31% | 373,429 |
Feb 20, 2025 | 25.77 | 25.85 | 25.77 | 25.82 | 25.62 | 0.19% | 74,545 |
Feb 19, 2025 | 25.71 | 25.79 | 25.71 | 25.77 | 25.57 | 0.12% | 89,608 |
Feb 18, 2025 | 25.76 | 25.79 | 25.73 | 25.74 | 25.54 | -0.27% | 102,419 |
Feb 14, 2025 | 25.80 | 25.86 | 25.80 | 25.81 | 25.61 | 0.19% | 98,820 |
Feb 13, 2025 | 25.71 | 25.77 | 25.71 | 25.76 | 25.56 | 0.55% | 155,378 |
Feb 12, 2025 | 25.67 | 25.68 | 25.61 | 25.62 | 25.42 | -0.62% | 252,240 |
Feb 11, 2025 | 25.76 | 25.78 | 25.73 | 25.78 | 25.58 | 0.08% | 68,316 |
Feb 10, 2025 | 25.83 | 25.83 | 25.76 | 25.76 | 25.56 | -0.08% | 114,608 |
Feb 7, 2025 | 25.78 | 25.81 | 25.73 | 25.78 | 25.58 | -0.35% | 222,594 |
Feb 6, 2025 | 25.90 | 25.90 | 25.82 | 25.87 | 25.67 | -0.04% | 520,694 |
Feb 5, 2025 | 25.82 | 25.91 | 25.82 | 25.88 | 25.68 | 0.47% | 186,198 |
Feb 4, 2025 | 25.61 | 25.78 | 25.61 | 25.76 | 25.56 | 0.12% | 82,852 |
Feb 3, 2025 | 25.82 | 25.85 | 25.70 | 25.73 | 25.53 | 0.39% | 1,705,527 |
Jan 31, 2025 | 25.66 | 25.68 | 25.60 | 25.63 | 25.43 | -0.04% | 787,719 |
Jan 30, 2025 | 25.64 | 25.69 | 25.63 | 25.64 | 25.44 | 0.04% | 139,953 |
Jan 29, 2025 | 25.63 | 25.67 | 25.56 | 25.63 | 25.43 | -0.08% | 119,344 |
Jan 28, 2025 | 25.60 | 25.66 | 25.59 | 25.65 | 25.45 | 0.08% | 96,493 |
Jan 27, 2025 | 25.60 | 25.65 | 25.59 | 25.63 | 25.43 | 0.43% | 252,663 |
Jan 24, 2025 | 25.44 | 25.53 | 25.44 | 25.52 | 25.32 | 0.16% | 129,881 |
Jan 23, 2025 | 25.40 | 25.48 | 25.38 | 25.48 | 25.28 | 0.08% | 113,732 |