State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.09
+0.02 (0.08%)
May 29, 2026, 4:00 PM EDT - Market closed
SPIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 26.09 | 26.11 | 26.05 | 26.09 | 26.09 | 0.08% | 417,158 |
| May 28, 2026 | 26.05 | 26.11 | 26.03 | 26.07 | 26.07 | 0.19% | 722,878 |
| May 27, 2026 | 25.99 | 26.05 | 25.99 | 26.02 | 26.02 | 0.15% | 668,017 |
| May 26, 2026 | 25.96 | 26.00 | 25.95 | 25.98 | 25.98 | 0.39% | 331,641 |
| May 22, 2026 | 25.89 | 25.92 | 25.82 | 25.88 | 25.88 | -0.04% | 349,788 |
| May 21, 2026 | 25.85 | 25.89 | 25.83 | 25.89 | 25.89 | 0.04% | 587,904 |
| May 20, 2026 | 25.82 | 25.90 | 25.81 | 25.88 | 25.88 | 0.23% | 679,723 |
| May 19, 2026 | 25.82 | 25.85 | 25.76 | 25.82 | 25.82 | -0.31% | 356,290 |
| May 18, 2026 | 25.92 | 25.94 | 25.88 | 25.90 | 25.90 | -0.08% | 566,910 |
| May 15, 2026 | 25.93 | 25.93 | 25.90 | 25.92 | 25.92 | -0.40% | 126,242 |
| May 14, 2026 | 26.07 | 26.10 | 26.02 | 26.03 | 26.03 | -0.10% | 138,878 |
| May 13, 2026 | 26.06 | 26.07 | 26.03 | 26.05 | 26.05 | 0.08% | 231,835 |
| May 12, 2026 | 26.08 | 26.08 | 26.03 | 26.03 | 26.03 | -0.23% | 166,888 |
| May 11, 2026 | 26.10 | 26.11 | 26.08 | 26.09 | 26.09 | -0.11% | 176,370 |
| May 8, 2026 | 26.11 | 26.13 | 26.10 | 26.12 | 26.12 | 0.35% | 240,646 |
| May 7, 2026 | 26.08 | 26.08 | 26.02 | 26.03 | 26.03 | -0.23% | 589,675 |
| May 6, 2026 | 26.08 | 26.09 | 26.04 | 26.09 | 26.09 | 0.19% | 1,117,941 |
| May 5, 2026 | 26.06 | 26.07 | 26.03 | 26.04 | 26.04 | -0.04% | 137,015 |
| May 4, 2026 | 26.06 | 26.09 | 26.03 | 26.05 | 26.05 | -0.19% | 70,927 |
| May 1, 2026 | 26.10 | 26.15 | 26.09 | 26.10 | 26.10 | 0.30% | 669,427 |
| Apr 30, 2026 | 26.17 | 26.21 | 26.15 | 26.17 | 26.02 | 0.15% | 81,192 |
| Apr 29, 2026 | 26.18 | 26.19 | 26.12 | 26.13 | 25.98 | -0.34% | 341,614 |
| Apr 28, 2026 | 26.22 | 26.23 | 26.18 | 26.22 | 26.07 | - | 63,294 |
| Apr 27, 2026 | 26.23 | 26.26 | 26.22 | 26.22 | 26.07 | -0.04% | 87,237 |
| Apr 24, 2026 | 26.17 | 26.26 | 26.15 | 26.23 | 26.08 | 0.17% | 212,982 |
| Apr 23, 2026 | 26.17 | 26.20 | 26.14 | 26.19 | 26.04 | 0.17% | 170,566 |
| Apr 22, 2026 | 26.17 | 26.19 | 26.14 | 26.14 | 25.99 | 0.11% | 63,772 |
| Apr 21, 2026 | 26.13 | 26.15 | 26.10 | 26.11 | 25.96 | -0.19% | 279,780 |
| Apr 20, 2026 | 26.17 | 26.17 | 26.13 | 26.16 | 26.01 | - | 104,048 |
| Apr 17, 2026 | 26.15 | 26.18 | 26.13 | 26.16 | 26.01 | 0.27% | 120,936 |
| Apr 16, 2026 | 26.18 | 26.18 | 26.08 | 26.09 | 25.94 | -0.27% | 76,751 |
| Apr 15, 2026 | 26.17 | 26.18 | 26.15 | 26.16 | 26.01 | -0.08% | 147,289 |
| Apr 14, 2026 | 26.14 | 26.19 | 26.11 | 26.18 | 26.03 | 0.19% | 229,476 |
| Apr 13, 2026 | 26.07 | 26.13 | 26.07 | 26.13 | 25.98 | 0.27% | 135,381 |
| Apr 10, 2026 | 26.05 | 26.08 | 26.03 | 26.06 | 25.91 | 0.04% | 211,588 |
| Apr 9, 2026 | 26.03 | 26.07 | 26.00 | 26.05 | 25.90 | 0.08% | 95,546 |
| Apr 8, 2026 | 26.07 | 26.07 | 26.01 | 26.03 | 25.88 | -0.04% | 181,841 |
| Apr 7, 2026 | 25.99 | 26.05 | 25.91 | 26.04 | 25.89 | 0.15% | 370,194 |
| Apr 6, 2026 | 25.97 | 26.02 | 25.96 | 26.00 | 25.85 | -0.04% | 144,619 |
| Apr 2, 2026 | 25.94 | 26.02 | 25.94 | 26.01 | 25.86 | 0.46% | 149,815 |
| Apr 1, 2026 | 25.88 | 25.95 | 25.88 | 25.89 | 25.74 | 0.01% | 843,347 |
| Mar 31, 2026 | 26.09 | 26.11 | 26.01 | 26.01 | 25.74 | -0.06% | 228,267 |
| Mar 30, 2026 | 26.02 | 26.06 | 26.01 | 26.03 | 25.76 | 0.64% | 245,414 |
| Mar 27, 2026 | 25.84 | 25.91 | 25.84 | 25.86 | 25.59 | -0.12% | 151,483 |
| Mar 26, 2026 | 25.96 | 25.99 | 25.89 | 25.89 | 25.62 | -0.31% | 173,706 |
| Mar 25, 2026 | 25.96 | 25.98 | 25.92 | 25.97 | 25.70 | 0.31% | 327,760 |
| Mar 24, 2026 | 25.90 | 25.96 | 25.86 | 25.89 | 25.62 | -0.35% | 207,934 |
| Mar 23, 2026 | 25.95 | 26.03 | 25.94 | 25.98 | 25.71 | 0.35% | 412,635 |
| Mar 20, 2026 | 26.10 | 26.12 | 25.89 | 25.89 | 25.62 | -1.18% | 1,418,863 |
| Mar 19, 2026 | 26.18 | 26.24 | 26.17 | 26.20 | 25.93 | -0.11% | 268,818 |