SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.29
+0.07 (0.27%)
Nov 11, 2025, 12:50 PM EST - Market open
SPIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 26.27 | 26.36 | 26.25 | 26.28 | - | 0.21% | 37,765 |
| Nov 10, 2025 | 26.21 | 26.22 | 26.20 | 26.22 | 26.22 | - | 108,523 |
| Nov 7, 2025 | 26.18 | 26.24 | 26.17 | 26.22 | 26.22 | - | 149,662 |
| Nov 6, 2025 | 26.21 | 26.23 | 26.20 | 26.22 | 26.22 | 0.34% | 826,960 |
| Nov 5, 2025 | 26.20 | 26.21 | 26.13 | 26.13 | 26.13 | -0.42% | 106,614 |
| Nov 4, 2025 | 26.24 | 26.27 | 26.23 | 26.24 | 26.24 | 0.08% | 289,957 |
| Nov 3, 2025 | 26.23 | 26.25 | 26.20 | 26.22 | 26.22 | -0.57% | 298,598 |
| Oct 31, 2025 | 26.34 | 26.37 | 26.32 | 26.37 | 26.27 | 0.19% | 112,360 |
| Oct 30, 2025 | 26.30 | 26.36 | 26.29 | 26.32 | 26.22 | -0.19% | 160,702 |
| Oct 29, 2025 | 26.49 | 26.51 | 26.36 | 26.37 | 26.27 | -0.49% | 210,033 |
| Oct 28, 2025 | 26.47 | 26.51 | 26.47 | 26.50 | 26.40 | 0.08% | 130,779 |
| Oct 27, 2025 | 26.48 | 26.49 | 26.44 | 26.48 | 26.38 | -0.04% | 96,052 |
| Oct 24, 2025 | 26.46 | 26.50 | 26.44 | 26.49 | 26.39 | - | 276,001 |
| Oct 23, 2025 | 26.53 | 26.54 | 26.48 | 26.49 | 26.39 | -0.23% | 196,820 |
| Oct 22, 2025 | 26.53 | 26.55 | 26.50 | 26.55 | 26.45 | 0.15% | 139,035 |
| Oct 21, 2025 | 26.52 | 26.53 | 26.50 | 26.51 | 26.41 | 0.23% | 134,598 |
| Oct 20, 2025 | 26.45 | 26.45 | 26.42 | 26.45 | 26.35 | 0.15% | 258,628 |
| Oct 17, 2025 | 26.48 | 26.48 | 26.41 | 26.41 | 26.31 | -0.19% | 221,515 |
| Oct 16, 2025 | 26.38 | 26.48 | 26.38 | 26.46 | 26.36 | 0.23% | 145,781 |
| Oct 15, 2025 | 26.45 | 26.47 | 26.37 | 26.40 | 26.30 | -0.08% | 170,854 |
| Oct 14, 2025 | 26.41 | 26.43 | 26.39 | 26.42 | 26.32 | 0.08% | 214,432 |
| Oct 13, 2025 | 26.39 | 26.40 | 26.36 | 26.40 | 26.30 | 0.04% | 98,753 |
| Oct 10, 2025 | 26.35 | 26.41 | 26.35 | 26.39 | 26.29 | 0.38% | 142,635 |
| Oct 9, 2025 | 26.31 | 26.31 | 26.25 | 26.29 | 26.19 | -0.04% | 190,855 |
| Oct 8, 2025 | 26.34 | 26.34 | 26.30 | 26.30 | 26.20 | 0.08% | 136,765 |
| Oct 7, 2025 | 26.24 | 26.31 | 26.23 | 26.28 | 26.18 | 0.27% | 212,411 |
| Oct 6, 2025 | 26.22 | 26.26 | 26.20 | 26.21 | 26.11 | -0.19% | 155,043 |
| Oct 3, 2025 | 26.31 | 26.31 | 26.26 | 26.26 | 26.16 | -0.11% | 210,436 |
| Oct 2, 2025 | 26.29 | 26.32 | 26.28 | 26.29 | 26.19 | - | 167,549 |
| Oct 1, 2025 | 26.33 | 26.33 | 26.27 | 26.29 | 26.19 | -0.10% | 862,075 |
| Sep 30, 2025 | 26.33 | 26.36 | 26.30 | 26.32 | 26.16 | - | 552,594 |
| Sep 29, 2025 | 26.30 | 26.34 | 26.30 | 26.32 | 26.16 | 0.17% | 1,137,419 |
| Sep 26, 2025 | 26.29 | 26.33 | 26.26 | 26.27 | 26.11 | -0.08% | 290,752 |
| Sep 25, 2025 | 26.29 | 26.30 | 26.24 | 26.29 | 26.13 | -0.11% | 316,882 |
| Sep 24, 2025 | 26.35 | 26.36 | 26.32 | 26.32 | 26.16 | -0.19% | 274,076 |
| Sep 23, 2025 | 26.33 | 26.37 | 26.30 | 26.37 | 26.21 | 0.27% | 200,908 |
| Sep 22, 2025 | 26.33 | 26.34 | 26.29 | 26.30 | 26.14 | -0.23% | 161,839 |
| Sep 19, 2025 | 26.37 | 26.39 | 26.33 | 26.36 | 26.20 | -0.08% | 202,773 |
| Sep 18, 2025 | 26.39 | 26.42 | 26.36 | 26.38 | 26.22 | -0.26% | 280,565 |
| Sep 17, 2025 | 26.49 | 26.58 | 26.42 | 26.45 | 26.29 | -0.08% | 250,967 |
| Sep 16, 2025 | 26.46 | 26.50 | 26.46 | 26.47 | 26.31 | 0.08% | 85,026 |
| Sep 15, 2025 | 26.43 | 26.48 | 26.43 | 26.45 | 26.29 | 0.11% | 189,872 |
| Sep 12, 2025 | 26.42 | 26.43 | 26.39 | 26.42 | 26.26 | -0.13% | 231,258 |
| Sep 11, 2025 | 26.44 | 26.49 | 26.44 | 26.46 | 26.30 | 0.17% | 120,701 |
| Sep 10, 2025 | 26.39 | 26.44 | 26.37 | 26.41 | 26.25 | 0.11% | 147,694 |
| Sep 9, 2025 | 26.42 | 26.44 | 26.37 | 26.38 | 26.22 | -0.19% | 149,828 |
| Sep 8, 2025 | 26.40 | 26.43 | 26.39 | 26.43 | 26.27 | 0.30% | 201,524 |
| Sep 5, 2025 | 26.35 | 26.36 | 26.33 | 26.35 | 26.19 | 0.42% | 175,404 |
| Sep 4, 2025 | 26.22 | 26.25 | 26.19 | 26.24 | 26.08 | 0.15% | 256,812 |
| Sep 3, 2025 | 26.14 | 26.23 | 26.13 | 26.20 | 26.04 | 0.29% | 163,073 |