State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
24.44
-0.03 (-0.10%)
Oct 9, 2026, 4:00 PM EDT - Market closed
SPIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.43 | 24.44 | 24.41 | 24.44 | 24.44 | -0.10% | 792,630 |
| Oct 8, 2026 | 24.40 | 24.49 | 24.37 | 24.46 | 24.46 | 0.33% | 698,691 |
| Oct 7, 2026 | 24.29 | 24.40 | 24.29 | 24.38 | 24.38 | 0.04% | 558,183 |
| Oct 6, 2026 | 24.35 | 24.41 | 24.33 | 24.37 | 24.37 | 0.12% | 600,907 |
| Oct 5, 2026 | 24.34 | 24.36 | 24.29 | 24.34 | 24.34 | -0.12% | 960,348 |
| Oct 2, 2026 | 24.44 | 24.49 | 24.34 | 24.37 | 24.37 | -0.12% | 703,853 |
| Oct 1, 2026 | 24.28 | 24.50 | 24.28 | 24.40 | 24.40 | 0.20% | 929,560 |
| Sep 30, 2026 | 24.42 | 24.42 | 24.33 | 24.37 | 24.35 | 0.04% | 507,743 |
| Sep 29, 2026 | 24.38 | 24.38 | 24.32 | 24.36 | 24.34 | -0.12% | 465,942 |
| Sep 28, 2026 | 24.41 | 24.44 | 24.35 | 24.39 | 24.37 | -0.47% | 959,723 |
| Sep 25, 2026 | 24.46 | 24.51 | 24.42 | 24.51 | 24.49 | 0.27% | 1,033,514 |
| Sep 24, 2026 | 24.55 | 24.57 | 24.43 | 24.44 | 24.42 | -0.53% | 642,257 |
| Sep 23, 2026 | 24.71 | 24.71 | 24.53 | 24.57 | 24.55 | -0.73% | 959,061 |
| Sep 22, 2026 | 24.75 | 24.77 | 24.72 | 24.75 | 24.73 | -0.08% | 377,528 |
| Sep 21, 2026 | 24.75 | 24.78 | 24.72 | 24.77 | 24.75 | 0.41% | 318,678 |
| Sep 18, 2026 | 24.72 | 24.72 | 24.67 | 24.67 | 24.65 | -0.44% | 550,467 |
| Sep 17, 2026 | 24.75 | 24.78 | 24.73 | 24.78 | 24.76 | 0.36% | 775,498 |
| Sep 16, 2026 | 24.83 | 24.86 | 24.69 | 24.69 | 24.67 | -0.36% | 526,220 |
| Sep 15, 2026 | 24.78 | 24.81 | 24.76 | 24.78 | 24.76 | -0.04% | 767,846 |
| Sep 14, 2026 | 24.82 | 24.89 | 24.79 | 24.79 | 24.77 | -0.04% | 299,162 |
| Sep 11, 2026 | 24.93 | 24.94 | 24.79 | 24.80 | 24.78 | -0.48% | 1,011,709 |
| Sep 10, 2026 | 24.95 | 25.00 | 24.90 | 24.92 | 24.90 | -0.48% | 745,339 |
| Sep 9, 2026 | 25.08 | 25.10 | 25.01 | 25.04 | 25.02 | -0.24% | 533,340 |
| Sep 8, 2026 | 25.11 | 25.11 | 25.06 | 25.10 | 25.08 | 0.10% | 434,567 |
| Sep 4, 2026 | 25.07 | 25.09 | 25.05 | 25.08 | 25.06 | -0.02% | 397,956 |
| Sep 3, 2026 | 25.10 | 25.13 | 25.07 | 25.08 | 25.06 | 0.16% | 498,227 |
| Sep 2, 2026 | 25.05 | 25.07 | 25.02 | 25.04 | 25.02 | 0.04% | 399,453 |
| Sep 1, 2026 | 25.00 | 25.05 | 25.00 | 25.03 | 25.01 | -0.12% | 499,796 |
| Aug 31, 2026 | 25.04 | 25.06 | 25.00 | 25.06 | 25.04 | - | 273,461 |
| Aug 28, 2026 | 25.18 | 25.22 | 25.00 | 25.06 | 25.04 | -0.52% | 464,784 |
| Aug 27, 2026 | 25.20 | 25.21 | 25.17 | 25.19 | 25.17 | -0.04% | 255,122 |
| Aug 26, 2026 | 25.19 | 25.20 | 25.16 | 25.20 | 25.18 | -0.08% | 612,978 |
| Aug 25, 2026 | 25.18 | 25.23 | 25.17 | 25.22 | 25.20 | 0.36% | 389,970 |
| Aug 24, 2026 | 25.12 | 25.17 | 25.12 | 25.13 | 25.11 | 0.16% | 448,319 |
| Aug 21, 2026 | 25.12 | 25.15 | 25.09 | 25.09 | 25.07 | -0.48% | 582,405 |
| Aug 20, 2026 | 25.11 | 25.21 | 25.10 | 25.21 | 25.19 | 0.08% | 618,403 |
| Aug 19, 2026 | 25.17 | 25.20 | 25.14 | 25.19 | 25.17 | 0.44% | 528,672 |
| Aug 18, 2026 | 25.01 | 25.08 | 25.01 | 25.08 | 25.06 | 0.28% | 522,333 |
| Aug 17, 2026 | 25.05 | 25.07 | 25.00 | 25.01 | 24.99 | -0.24% | 391,528 |
| Aug 14, 2026 | 25.10 | 25.11 | 25.05 | 25.07 | 25.05 | -0.12% | 410,579 |
| Aug 13, 2026 | 25.11 | 25.15 | 25.10 | 25.10 | 25.08 | 0.16% | 360,164 |
| Aug 12, 2026 | 25.07 | 25.10 | 25.05 | 25.06 | 25.04 | 0.04% | 203,303 |
| Aug 11, 2026 | 25.05 | 25.07 | 25.03 | 25.05 | 25.03 | 0.04% | 223,729 |
| Aug 10, 2026 | 25.05 | 25.09 | 25.04 | 25.04 | 25.02 | -0.20% | 386,399 |
| Aug 7, 2026 | 25.09 | 25.11 | 25.07 | 25.09 | 25.07 | 0.20% | 454,484 |
| Aug 6, 2026 | 25.07 | 25.07 | 25.02 | 25.04 | 25.02 | -0.16% | 451,039 |
| Aug 5, 2026 | 25.09 | 25.12 | 25.05 | 25.08 | 25.06 | - | 460,234 |
| Aug 4, 2026 | 25.10 | 25.11 | 25.07 | 25.08 | 25.06 | 0.20% | 265,454 |
| Aug 3, 2026 | 25.06 | 25.07 | 25.02 | 25.03 | 25.01 | 0.07% | 126,854 |
| Jul 31, 2026 | 25.21 | 25.22 | 25.15 | 25.21 | 24.99 | -0.12% | 459,909 |