Skip to main content
logo
State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
25.35
0.00 (0.00%)
At close: Jul 10, 2026, 4:00 PM EDT
25.35
0.00 (0.00%)
After-hours: Jul 10, 2026, 6:30 PM EDT

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202625.3325.3425.3325.34--0.06%131,109
Jul 9, 202625.3625.3725.3425.3525.350.04%272,849
Jul 8, 202625.3325.3525.3125.3425.34-0.08%452,080
Jul 7, 202625.4225.4225.3425.3625.36-0.28%452,060
Jul 6, 202625.4225.4425.3925.4325.430.04%234,786
Jul 2, 202625.4125.4325.3825.4225.420.24%331,210
Jul 1, 202625.4025.4325.3625.3625.36-0.25%478,941
Jun 30, 202625.7725.7725.6725.6825.42-0.39%376,578
Jun 29, 202625.7625.7925.7625.7825.520.19%277,987
Jun 26, 202625.7025.7525.7025.7325.470.16%149,242
Jun 25, 202625.7025.7625.6925.6925.430.16%446,193
Jun 24, 202625.5925.6725.5925.6525.390.37%366,374
Jun 23, 202625.5525.5925.5525.5625.30-0.06%499,883
Jun 22, 202625.6225.6325.5525.5725.31-0.39%343,708
Jun 18, 202625.6525.7025.6425.6725.410.31%736,785
Jun 17, 202625.7725.7825.5725.5925.33-0.62%392,544
Jun 16, 202625.7425.7725.7325.7525.490.04%365,110
Jun 15, 202625.7425.7625.7225.7425.480.19%229,277
Jun 12, 202625.6925.7125.6525.6925.43-0.08%344,067
Jun 11, 202625.6525.7325.6125.7125.450.39%1,061,180
Jun 10, 202625.6725.7025.6125.6125.35-0.16%685,115
Jun 9, 202625.6425.6725.6125.6525.390.20%606,836
Jun 8, 202625.6725.7025.6025.6025.34-0.16%332,031
Jun 5, 202625.6525.6725.6225.6425.38-0.43%988,193
Jun 4, 202625.7725.7725.7425.7525.49-339,995
Jun 3, 202625.7625.7825.7225.7525.49-0.16%345,838
Jun 2, 202625.8325.8325.7825.7925.53-0.02%536,566
Jun 1, 202625.7625.8025.7525.8025.540.04%912,752
May 29, 202626.0926.1126.0526.0925.530.08%417,158
May 28, 202626.0526.1126.0326.0725.510.19%723,178
May 27, 202625.9926.0525.9926.0225.460.15%668,017
May 26, 202625.9626.0025.9525.9825.420.39%331,641
May 22, 202625.8925.9225.8225.8825.32-0.04%349,788
May 21, 202625.8525.8925.8325.8925.330.04%588,006
May 20, 202625.8225.9025.8125.8825.320.23%679,723
May 19, 202625.8225.8525.7625.8225.26-0.31%356,290
May 18, 202625.9225.9425.8825.9025.34-0.08%566,910
May 15, 202625.9325.9325.9025.9225.36-0.40%126,242
May 14, 202626.0726.1026.0226.0325.46-0.10%138,878
May 13, 202626.0626.0726.0326.0525.490.08%231,835
May 12, 202626.0826.0826.0326.0325.47-0.23%166,888
May 11, 202626.1026.1126.0826.0925.53-0.11%176,370
May 8, 202626.1126.1326.1026.1225.560.35%240,646
May 7, 202626.0826.0826.0226.0325.47-0.23%589,675
May 6, 202626.0826.0926.0426.0925.530.19%1,117,941
May 5, 202626.0626.0726.0326.0425.48-0.04%137,015
May 4, 202626.0626.0926.0326.0525.49-0.19%70,927
May 1, 202626.1026.1526.0926.1025.540.30%669,427
Apr 30, 202626.1726.2126.1526.1725.460.15%81,192
Apr 29, 202626.1826.1926.1226.1325.42-0.34%341,614