Skip to main content
SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.12
+0.08 (0.31%)
Apr 28, 2025, 4:00 PM EDT - Market closed

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202526.0526.1426.0526.1326.130.35%136,464
Apr 25, 202526.0826.0826.0226.0426.040.12%121,541
Apr 24, 202525.9826.0225.9626.0126.010.50%136,856
Apr 23, 202526.0326.0425.8425.8825.880.31%81,739
Apr 22, 202525.8125.8325.7725.8025.800.39%139,810
Apr 21, 202525.8225.8725.6925.7025.70-0.50%130,832
Apr 17, 202525.8125.8625.7725.8325.830.16%178,978
Apr 16, 202525.7525.8125.7125.7925.790.39%127,245
Apr 15, 202525.7225.7725.6925.6925.69-0.12%125,262
Apr 14, 202525.7825.7825.6625.7225.720.59%184,717
Apr 11, 202525.3825.5925.2225.5725.57-0.04%349,610
Apr 10, 202525.8525.8625.5725.5825.58-1.35%313,650
Apr 9, 202525.6925.9325.5725.9325.930.31%378,048
Apr 8, 202525.9526.0525.8425.8525.85-0.31%545,715
Apr 7, 202526.1726.1925.9225.9325.93-1.18%1,373,703
Apr 4, 202526.4526.4726.2426.2426.24-0.38%389,777
Apr 3, 202526.3726.4426.3126.3426.340.69%225,966
Apr 2, 202526.3026.3026.1226.1626.16-0.11%108,991
Apr 1, 202526.2226.2926.1926.1926.19-0.72%128,654
Mar 31, 202526.3826.4026.3426.3826.190.42%123,543
Mar 28, 202526.2126.3026.2126.2726.080.56%94,578
Mar 27, 202526.0926.1326.0826.1325.940.13%59,706
Mar 26, 202526.0826.1226.0726.0925.90-0.06%50,323
Mar 25, 202526.0726.1326.0726.1125.920.17%86,892
Mar 24, 202526.1026.1226.0626.0625.88-0.27%89,075
Mar 21, 202526.2126.2326.1326.1325.94-0.19%58,799
Mar 20, 202526.2426.3026.1326.1825.990.11%175,474
Mar 19, 202526.0026.1525.9726.1525.960.54%197,889
Mar 18, 202525.9626.0525.9526.0125.830.12%116,013
Mar 17, 202526.0126.0525.9725.9825.80-81,152
Mar 14, 202525.9926.0825.9725.9825.80-0.27%130,260
Mar 13, 202525.9626.0625.9626.0525.870.23%195,535
Mar 12, 202526.0226.0725.9925.9925.81-0.19%125,769
Mar 11, 202526.0926.1626.0126.0425.86-0.27%430,812
Mar 10, 202526.1126.1526.0926.1125.920.42%306,102
Mar 7, 202526.1126.1225.9626.0025.82-0.12%596,152
Mar 6, 202526.0026.0525.9326.0325.85-0.08%130,502
Mar 5, 202526.1926.2126.0426.0525.87-0.53%498,119
Mar 4, 202526.3326.3526.1626.1926.00-0.38%278,587
Mar 3, 202526.1526.3026.1026.2926.100.19%380,975
Feb 28, 202526.0826.2526.0326.2426.030.77%621,116
Feb 27, 202526.0226.0926.0226.0425.84-0.15%119,709
Feb 26, 202526.0226.1126.0226.0825.880.12%103,263
Feb 25, 202526.0526.0826.0426.0525.850.42%460,100
Feb 24, 202525.8925.9525.8725.9425.740.15%137,404
Feb 21, 202525.8525.9325.8525.9025.700.31%373,429
Feb 20, 202525.7725.8525.7725.8225.620.19%74,545
Feb 19, 202525.7125.7925.7125.7725.570.12%89,608
Feb 18, 202525.7625.7925.7325.7425.54-0.27%102,419
Feb 14, 202525.8025.8625.8025.8125.610.19%98,820