State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
25.24
-0.02 (-0.08%)
Jul 30, 2026, 4:00 PM EDT - Market closed
SPIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 25.26 | 25.29 | 25.23 | 25.24 | 25.24 | -0.08% | 137,892 |
| Jul 29, 2026 | 25.22 | 25.49 | 25.19 | 25.26 | 25.26 | 0.08% | 152,442 |
| Jul 28, 2026 | 25.18 | 25.28 | 25.18 | 25.24 | 25.24 | 0.28% | 305,020 |
| Jul 27, 2026 | 25.22 | 25.23 | 25.17 | 25.17 | 25.17 | -0.12% | 238,298 |
| Jul 24, 2026 | 25.21 | 25.26 | 25.20 | 25.20 | 25.20 | 0.02% | 203,537 |
| Jul 23, 2026 | 25.21 | 25.24 | 25.19 | 25.20 | 25.20 | -0.30% | 598,447 |
| Jul 22, 2026 | 25.31 | 25.31 | 25.26 | 25.27 | 25.27 | -0.08% | 61,549 |
| Jul 21, 2026 | 25.31 | 25.32 | 25.28 | 25.29 | 25.29 | -0.16% | 669,513 |
| Jul 20, 2026 | 25.37 | 25.38 | 25.32 | 25.33 | 25.33 | -0.20% | 189,648 |
| Jul 17, 2026 | 25.39 | 25.41 | 25.36 | 25.38 | 25.38 | 0.24% | 152,446 |
| Jul 16, 2026 | 25.31 | 25.33 | 25.30 | 25.32 | 25.32 | -0.08% | 265,011 |
| Jul 15, 2026 | 25.31 | 25.36 | 25.31 | 25.34 | 25.34 | 0.08% | 270,292 |
| Jul 14, 2026 | 25.30 | 25.35 | 25.29 | 25.32 | 25.32 | 0.04% | 289,905 |
| Jul 13, 2026 | 25.32 | 25.33 | 25.28 | 25.31 | 25.31 | -0.16% | 557,757 |
| Jul 10, 2026 | 25.33 | 25.36 | 25.32 | 25.35 | 25.35 | - | 131,523 |
| Jul 9, 2026 | 25.36 | 25.37 | 25.34 | 25.35 | 25.35 | 0.04% | 272,849 |
| Jul 8, 2026 | 25.33 | 25.35 | 25.31 | 25.34 | 25.34 | -0.08% | 452,080 |
| Jul 7, 2026 | 25.42 | 25.42 | 25.34 | 25.36 | 25.36 | -0.28% | 452,060 |
| Jul 6, 2026 | 25.42 | 25.44 | 25.39 | 25.43 | 25.43 | 0.04% | 234,786 |
| Jul 2, 2026 | 25.41 | 25.43 | 25.38 | 25.42 | 25.42 | 0.24% | 331,210 |
| Jul 1, 2026 | 25.40 | 25.43 | 25.36 | 25.36 | 25.36 | -0.25% | 478,941 |
| Jun 30, 2026 | 25.77 | 25.77 | 25.67 | 25.68 | 25.42 | -0.39% | 376,578 |
| Jun 29, 2026 | 25.76 | 25.79 | 25.76 | 25.78 | 25.52 | 0.19% | 277,987 |
| Jun 26, 2026 | 25.70 | 25.75 | 25.70 | 25.73 | 25.47 | 0.16% | 149,242 |
| Jun 25, 2026 | 25.70 | 25.76 | 25.69 | 25.69 | 25.43 | 0.16% | 446,193 |
| Jun 24, 2026 | 25.59 | 25.67 | 25.59 | 25.65 | 25.39 | 0.37% | 366,374 |
| Jun 23, 2026 | 25.55 | 25.59 | 25.55 | 25.56 | 25.30 | -0.06% | 499,883 |
| Jun 22, 2026 | 25.62 | 25.63 | 25.55 | 25.57 | 25.31 | -0.39% | 343,708 |
| Jun 18, 2026 | 25.65 | 25.70 | 25.64 | 25.67 | 25.41 | 0.31% | 736,785 |
| Jun 17, 2026 | 25.77 | 25.78 | 25.57 | 25.59 | 25.33 | -0.62% | 392,544 |
| Jun 16, 2026 | 25.74 | 25.77 | 25.73 | 25.75 | 25.49 | 0.04% | 365,110 |
| Jun 15, 2026 | 25.74 | 25.76 | 25.72 | 25.74 | 25.48 | 0.19% | 229,277 |
| Jun 12, 2026 | 25.69 | 25.71 | 25.65 | 25.69 | 25.43 | -0.08% | 344,067 |
| Jun 11, 2026 | 25.65 | 25.73 | 25.61 | 25.71 | 25.45 | 0.39% | 1,061,180 |
| Jun 10, 2026 | 25.67 | 25.70 | 25.61 | 25.61 | 25.35 | -0.16% | 685,115 |
| Jun 9, 2026 | 25.64 | 25.67 | 25.61 | 25.65 | 25.39 | 0.20% | 606,836 |
| Jun 8, 2026 | 25.67 | 25.70 | 25.60 | 25.60 | 25.34 | -0.16% | 332,031 |
| Jun 5, 2026 | 25.65 | 25.67 | 25.62 | 25.64 | 25.38 | -0.43% | 988,193 |
| Jun 4, 2026 | 25.77 | 25.77 | 25.74 | 25.75 | 25.49 | - | 339,995 |
| Jun 3, 2026 | 25.76 | 25.78 | 25.72 | 25.75 | 25.49 | -0.16% | 345,838 |
| Jun 2, 2026 | 25.83 | 25.83 | 25.78 | 25.79 | 25.53 | -0.02% | 536,566 |
| Jun 1, 2026 | 25.76 | 25.80 | 25.75 | 25.80 | 25.54 | 0.04% | 912,752 |
| May 29, 2026 | 26.09 | 26.11 | 26.05 | 26.09 | 25.53 | 0.08% | 417,158 |
| May 28, 2026 | 26.05 | 26.11 | 26.03 | 26.07 | 25.51 | 0.19% | 723,178 |
| May 27, 2026 | 25.99 | 26.05 | 25.99 | 26.02 | 25.46 | 0.15% | 668,017 |
| May 26, 2026 | 25.96 | 26.00 | 25.95 | 25.98 | 25.42 | 0.39% | 331,641 |
| May 22, 2026 | 25.89 | 25.92 | 25.82 | 25.88 | 25.32 | -0.04% | 349,788 |
| May 21, 2026 | 25.85 | 25.89 | 25.83 | 25.89 | 25.33 | 0.04% | 588,006 |
| May 20, 2026 | 25.82 | 25.90 | 25.81 | 25.88 | 25.32 | 0.23% | 679,723 |
| May 19, 2026 | 25.82 | 25.85 | 25.76 | 25.82 | 25.26 | -0.31% | 356,290 |