State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
25.04
-0.06 (-0.24%)
At close: Sep 9, 2026, 4:00 PM EDT
25.04
0.00 (0.00%)
After-hours: Sep 9, 2026, 6:30 PM EDT
SPIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 25.08 | 25.10 | 25.01 | 25.04 | 25.04 | -0.24% | 533,240 |
| Sep 8, 2026 | 25.11 | 25.11 | 25.06 | 25.10 | 25.10 | 0.10% | 429,654 |
| Sep 4, 2026 | 25.07 | 25.09 | 25.05 | 25.08 | 25.08 | -0.02% | 393,230 |
| Sep 3, 2026 | 25.10 | 25.13 | 25.07 | 25.08 | 25.08 | 0.16% | 498,124 |
| Sep 2, 2026 | 25.05 | 25.07 | 25.02 | 25.04 | 25.04 | 0.04% | 399,451 |
| Sep 1, 2026 | 25.00 | 25.05 | 25.00 | 25.03 | 25.03 | -0.12% | 499,774 |
| Aug 31, 2026 | 25.04 | 25.06 | 25.00 | 25.06 | 25.06 | - | 273,461 |
| Aug 28, 2026 | 25.18 | 25.22 | 25.00 | 25.06 | 25.06 | -0.52% | 464,783 |
| Aug 27, 2026 | 25.20 | 25.21 | 25.17 | 25.19 | 25.19 | -0.04% | 255,121 |
| Aug 26, 2026 | 25.19 | 25.20 | 25.16 | 25.20 | 25.20 | -0.08% | 612,978 |
| Aug 25, 2026 | 25.18 | 25.23 | 25.17 | 25.22 | 25.22 | 0.36% | 389,970 |
| Aug 24, 2026 | 25.12 | 25.17 | 25.12 | 25.13 | 25.13 | 0.16% | 448,318 |
| Aug 21, 2026 | 25.12 | 25.15 | 25.09 | 25.09 | 25.09 | -0.48% | 582,404 |
| Aug 20, 2026 | 25.11 | 25.21 | 25.10 | 25.21 | 25.21 | 0.08% | 618,402 |
| Aug 19, 2026 | 25.17 | 25.20 | 25.14 | 25.19 | 25.19 | 0.44% | 528,250 |
| Aug 18, 2026 | 25.01 | 25.08 | 25.01 | 25.08 | 25.08 | 0.28% | 521,611 |
| Aug 17, 2026 | 25.05 | 25.07 | 25.00 | 25.01 | 25.01 | -0.24% | 391,527 |
| Aug 14, 2026 | 25.10 | 25.11 | 25.05 | 25.07 | 25.07 | -0.12% | 410,577 |
| Aug 13, 2026 | 25.11 | 25.15 | 25.10 | 25.10 | 25.10 | 0.16% | 360,156 |
| Aug 12, 2026 | 25.07 | 25.10 | 25.05 | 25.06 | 25.06 | 0.04% | 203,302 |
| Aug 11, 2026 | 25.05 | 25.07 | 25.03 | 25.05 | 25.05 | 0.04% | 223,728 |
| Aug 10, 2026 | 25.05 | 25.09 | 25.04 | 25.04 | 25.04 | -0.20% | 386,367 |
| Aug 7, 2026 | 25.09 | 25.11 | 25.07 | 25.09 | 25.09 | 0.20% | 454,483 |
| Aug 6, 2026 | 25.07 | 25.07 | 25.02 | 25.04 | 25.04 | -0.16% | 451,034 |
| Aug 5, 2026 | 25.09 | 25.12 | 25.05 | 25.08 | 25.08 | - | 460,234 |
| Aug 4, 2026 | 25.10 | 25.11 | 25.07 | 25.08 | 25.08 | 0.20% | 265,453 |
| Aug 3, 2026 | 25.06 | 25.07 | 25.02 | 25.03 | 25.03 | 0.07% | 126,854 |
| Jul 31, 2026 | 25.21 | 25.22 | 25.15 | 25.21 | 25.01 | -0.12% | 459,909 |
| Jul 30, 2026 | 25.26 | 25.29 | 25.23 | 25.24 | 25.04 | -0.08% | 138,799 |
| Jul 29, 2026 | 25.22 | 25.49 | 25.19 | 25.26 | 25.06 | 0.08% | 157,271 |
| Jul 28, 2026 | 25.18 | 25.28 | 25.18 | 25.24 | 25.04 | 0.28% | 305,021 |
| Jul 27, 2026 | 25.22 | 25.23 | 25.17 | 25.17 | 24.97 | -0.12% | 238,300 |
| Jul 24, 2026 | 25.21 | 25.26 | 25.20 | 25.20 | 25.00 | 0.02% | 203,538 |
| Jul 23, 2026 | 25.21 | 25.24 | 25.19 | 25.20 | 25.00 | -0.30% | 598,448 |
| Jul 22, 2026 | 25.31 | 25.31 | 25.26 | 25.27 | 25.07 | -0.08% | 61,550 |
| Jul 21, 2026 | 25.31 | 25.32 | 25.28 | 25.29 | 25.09 | -0.16% | 669,513 |
| Jul 20, 2026 | 25.37 | 25.38 | 25.32 | 25.33 | 25.13 | -0.20% | 189,649 |
| Jul 17, 2026 | 25.39 | 25.41 | 25.36 | 25.38 | 25.18 | 0.24% | 152,446 |
| Jul 16, 2026 | 25.31 | 25.33 | 25.30 | 25.32 | 25.12 | -0.08% | 265,011 |
| Jul 15, 2026 | 25.31 | 25.36 | 25.31 | 25.34 | 25.14 | 0.08% | 270,292 |
| Jul 14, 2026 | 25.30 | 25.35 | 25.29 | 25.32 | 25.12 | 0.04% | 289,905 |
| Jul 13, 2026 | 25.32 | 25.33 | 25.28 | 25.31 | 25.11 | -0.16% | 557,757 |
| Jul 10, 2026 | 25.33 | 25.36 | 25.32 | 25.35 | 25.15 | - | 131,523 |
| Jul 9, 2026 | 25.36 | 25.37 | 25.34 | 25.35 | 25.15 | 0.04% | 272,849 |
| Jul 8, 2026 | 25.33 | 25.35 | 25.31 | 25.34 | 25.14 | -0.08% | 452,080 |
| Jul 7, 2026 | 25.42 | 25.42 | 25.34 | 25.36 | 25.16 | -0.28% | 452,060 |
| Jul 6, 2026 | 25.42 | 25.44 | 25.39 | 25.43 | 25.23 | 0.04% | 234,786 |
| Jul 2, 2026 | 25.41 | 25.43 | 25.38 | 25.42 | 25.22 | 0.24% | 331,210 |
| Jul 1, 2026 | 25.40 | 25.43 | 25.36 | 25.36 | 25.16 | -0.25% | 478,941 |
| Jun 30, 2026 | 25.77 | 25.77 | 25.67 | 25.68 | 25.22 | -0.39% | 376,578 |