Skip to main content
logo
SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
25.91
+0.08 (0.31%)
At close: Jul 16, 2025, 4:00 PM
25.91
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202525.8225.9125.8225.90-0.27%59,993
Jul 15, 202525.9225.9225.8025.8325.83-0.19%45,682
Jul 14, 202525.8925.9025.8525.8825.880.04%61,822
Jul 11, 202525.8725.8925.8625.8725.87-0.27%105,962
Jul 10, 202525.9225.9425.8825.9425.940.06%154,049
Jul 9, 202525.8425.9325.8425.9325.930.33%109,783
Jul 8, 202525.7925.8425.7925.8425.84-0.08%77,907
Jul 7, 202525.8625.8625.8225.8625.86-0.08%154,171
Jul 3, 202525.9125.9125.8625.8825.88-0.23%64,728
Jul 2, 202525.9025.9425.9025.9425.94-0.04%159,051
Jul 1, 202525.9726.1225.9225.9525.95-0.42%125,306
Jun 30, 202526.0526.0926.0326.0625.960.31%670,503
Jun 27, 202525.9926.0725.9825.9825.88-0.17%132,724
Jun 26, 202525.9826.0325.9626.0325.920.26%158,993
Jun 25, 202525.9225.9625.9025.9625.860.07%274,942
Jun 24, 202525.8425.9525.8425.9425.840.19%208,544
Jun 23, 202525.9226.0025.8925.8925.790.04%116,170
Jun 20, 202525.8325.9025.7925.8825.780.12%178,942
Jun 18, 202525.8725.8725.8025.8525.750.12%129,871
Jun 17, 202525.7525.8225.7125.8225.720.55%110,116
Jun 16, 202525.7125.7625.6725.6825.58-0.16%160,524
Jun 13, 202525.7525.7725.6725.7225.62-0.16%155,272
Jun 12, 202525.7525.7925.7425.7625.660.27%123,141
Jun 11, 202525.6325.7125.6225.6925.590.20%88,660
Jun 10, 202525.6725.6825.6225.6425.540.08%183,191
Jun 9, 202525.5925.6625.5925.6225.520.04%1,023,318
Jun 6, 202525.6825.6825.5925.6125.51-0.51%114,335
Jun 5, 202525.8225.8425.7325.7425.64-0.19%140,905
Jun 4, 202525.7425.8325.7425.7925.690.31%250,355
Jun 3, 202525.7325.7825.6825.7125.61-0.04%132,982
Jun 2, 202525.7025.7625.6825.7225.62-0.66%294,109
May 30, 202525.8125.9125.8025.8925.710.35%245,746
May 29, 202525.7625.8225.7525.8025.620.23%104,796
May 28, 202525.8025.8025.7125.7425.56-0.23%91,056
May 27, 202525.7525.8225.7525.8025.620.35%101,058
May 23, 202525.7225.7425.6625.7125.530.08%158,915
May 22, 202525.5825.6925.5725.6925.510.27%99,283
May 21, 202525.6825.7325.6025.6225.44-0.58%192,673
May 20, 202525.7225.7825.7125.7725.59-0.15%98,774
May 19, 202525.6825.8225.6825.8125.630.08%170,768
May 16, 202525.8225.8825.7825.7925.610.12%110,309
May 15, 202525.7125.7825.6825.7625.580.27%96,614
May 14, 202525.7225.7225.6625.6925.51-126,479
May 13, 202525.6525.7225.6125.6925.510.20%133,318
May 12, 202525.7325.7625.6425.6425.46-0.85%459,478
May 9, 202525.8425.9125.8425.8625.680.19%87,171
May 8, 202525.9325.9425.8125.8125.63-0.42%98,046
May 7, 202525.9125.9825.9025.9225.740.08%128,699
May 6, 202525.8225.9125.8025.9025.720.31%113,860
May 5, 202525.8025.8325.7525.8225.64-0.08%161,346