Skip to main content
SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
25.78
-0.02 (-0.08%)
Oct 31, 2024, 4:00 PM EDT - Market closed

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.6625.8125.6625.7825.78-0.08%124,297
Oct 30, 202425.8825.8825.7625.8025.800.27%183,326
Oct 29, 202425.6325.7425.6125.7325.730.16%98,604
Oct 28, 202425.7325.7425.6525.6925.69-0.19%177,200
Oct 25, 202425.8125.8525.7325.7425.74-0.27%160,829
Oct 24, 202425.8025.8625.7925.8125.810.08%185,800
Oct 23, 202425.7925.8025.7525.7925.79-0.23%139,900
Oct 22, 202425.8725.8925.8325.8525.850.15%145,200
Oct 21, 202425.9225.9425.8125.8125.81-0.77%105,320
Oct 18, 202426.0326.0426.0026.0126.010.19%123,700
Oct 17, 202425.9525.9925.9525.9625.96-0.35%120,700
Oct 16, 202426.0426.0926.0426.0526.050.08%100,400
Oct 15, 202426.0326.0826.0226.0326.030.08%116,100
Oct 14, 202425.9526.0125.9426.0126.01-0.04%79,824
Oct 11, 202425.9726.0925.9726.0226.02-0.08%80,600
Oct 10, 202425.9426.0425.9426.0426.040.23%184,900
Oct 9, 202425.9725.9925.9225.9825.98-0.19%147,200
Oct 8, 202426.0026.0425.9326.0326.030.15%380,909
Oct 7, 202425.9626.0125.9625.9925.99-0.12%92,449
Oct 4, 202426.0726.1026.0126.0226.02-0.65%120,776
Oct 3, 202426.2426.2726.1926.1926.19-0.42%58,700
Oct 2, 202426.2526.3326.2526.3026.30-0.15%180,721
Oct 1, 202426.3226.4226.3226.3426.340.23%170,700
Sep 30, 202426.3126.3226.2526.2826.24-0.08%318,600
Sep 27, 202426.2526.3326.2526.3026.260.27%208,549
Sep 26, 202426.2626.3326.2026.2326.19-0.15%409,625
Sep 25, 202426.3326.3326.2626.2726.23-0.38%119,900
Sep 24, 202426.2626.3826.2626.3726.330.30%165,323
Sep 23, 202426.2726.3426.2226.2926.25-0.04%174,300
Sep 20, 202426.3026.3426.2526.3026.26-0.08%101,447
Sep 19, 202426.2326.3626.2326.3226.280.34%211,029
Sep 18, 202426.3226.4426.2326.2326.19-0.49%293,439
Sep 17, 202426.3326.4026.3326.3626.32-0.11%275,600
Sep 16, 202426.2826.3926.2826.3926.350.42%128,600
Sep 13, 202426.1826.3126.1826.2826.240.50%796,700
Sep 12, 202426.1626.2026.1526.1526.11-0.19%386,030
Sep 11, 202426.1226.2626.1226.2026.160.11%116,940
Sep 10, 202426.1026.1926.0926.1726.130.19%119,800
Sep 9, 202426.0226.1326.0226.1226.080.23%106,603
Sep 6, 202426.1026.1726.0426.0626.020.08%425,405
Sep 5, 202426.0026.0725.9226.0426.000.08%762,025
Sep 4, 202425.9326.0225.9326.0225.980.23%84,700
Sep 3, 202425.9626.0025.9425.9625.920.23%123,900
Aug 30, 202425.9726.0125.8925.9025.85-0.27%153,100
Aug 29, 202425.9526.0225.9525.9725.920.19%107,700
Aug 28, 202425.9926.0625.9225.9225.87-0.42%94,600
Aug 27, 202425.8626.0625.8626.0325.980.04%242,000
Aug 26, 202426.0226.0926.0226.0225.97-68,114
Aug 23, 202425.8226.0625.8226.0225.970.97%90,630
Aug 22, 202425.8925.9125.7725.7725.72-0.81%84,900
Aug 21, 202425.9426.0025.9025.9825.930.70%78,142
Aug 20, 202425.8825.9325.8025.8025.75-0.08%76,785
Aug 19, 202425.7925.8625.7825.8225.770.58%95,641
Aug 16, 202425.7525.8525.6725.6725.62-0.47%63,027
Aug 15, 202425.7125.8025.7125.7925.74-0.27%78,427
Aug 14, 202425.8725.9325.8525.8625.81-0.08%435,945
Aug 13, 202425.8925.8925.8425.8825.820.19%79,400
Aug 12, 202425.7025.8325.7025.8325.780.31%98,852
Aug 9, 202425.7025.7925.7025.7525.690.31%76,000
Aug 8, 202425.5725.6825.5725.6725.62-0.04%139,800
Aug 7, 202425.7125.7925.6825.6825.63-0.31%99,200
Aug 6, 202425.8825.8925.7625.7625.71-0.69%205,635
Aug 5, 202425.9025.9825.8225.9425.890.27%221,900
Aug 2, 202425.8525.9025.8025.8725.820.54%231,611
Aug 1, 202425.7125.8125.7125.7325.68-0.08%132,846
Jul 31, 202425.6025.7625.6025.7525.650.55%82,616
Jul 30, 202425.6125.6425.5725.6125.500.55%254,504
Jul 29, 202425.6025.6125.4725.4725.37-0.24%148,200
Jul 26, 202425.5625.5625.5125.5325.430.20%114,300
Jul 25, 202425.4625.5225.4525.4825.380.28%187,611
Jul 24, 202425.4725.5425.4125.4125.31-0.24%125,937
Jul 23, 202425.5025.5525.4725.4725.37-0.12%117,334
Jul 22, 202425.5325.5525.4625.5025.40-0.12%243,749
Jul 19, 202425.5125.5825.4225.5325.43-0.27%53,700
Jul 18, 202425.6025.6725.6025.6025.50-0.23%124,844
Jul 17, 202425.6125.6925.6125.6625.560.04%104,049
Jul 16, 202425.5925.6825.5925.6525.550.27%108,100
Jul 15, 202425.5125.5925.5125.5825.480.43%126,537
Jul 12, 202425.5625.5925.4725.4725.37-0.31%106,933
Jul 11, 202425.5625.6025.5325.5525.450.31%187,800
Jul 10, 202425.4225.4825.4225.4725.370.20%146,900
Jul 9, 202425.4225.4625.3925.4225.32-0.12%142,303
Jul 8, 202425.4325.4925.4325.4525.350.12%103,940
Jul 5, 202425.4325.5025.4125.4225.320.24%82,403
Jul 3, 202425.2525.3825.2525.3625.260.44%85,500
Jul 2, 202425.2225.2925.2125.2525.150.24%183,523
Jul 1, 202425.2225.2725.1825.1925.09-0.90%146,927
Jun 28, 202425.5225.5925.4225.4225.19-0.35%97,908
Jun 27, 202425.4725.5525.4725.5125.280.20%176,918
Jun 26, 202425.4125.4825.4125.4625.23-0.31%100,500
Jun 25, 202425.4725.5525.4725.5425.310.08%125,304
Jun 24, 202425.4525.5225.4525.5225.290.08%95,700
Jun 21, 202425.5625.5725.4925.5025.27-0.12%80,617
Jun 20, 202425.4025.5525.4025.5325.30-176,522
Jun 18, 202425.4925.5525.4725.5325.300.35%221,400
Jun 17, 202425.4025.4425.3925.4425.21-0.12%8,623,300
Jun 14, 202425.4725.5025.4425.4725.240.08%117,900
Jun 13, 202425.3925.4925.3925.4525.220.51%143,640
Jun 12, 202425.4325.4725.3125.3225.090.40%149,300
Jun 11, 202425.2125.3125.2125.2224.99-0.04%165,900