State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.12
-0.06 (-0.21%)
May 1, 2026, 2:16 PM EDT - Market open
SPIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.17 | 26.21 | 26.15 | 26.17 | 26.17 | 0.15% | 81,192 |
| Apr 29, 2026 | 26.18 | 26.19 | 26.12 | 26.13 | 26.13 | -0.34% | 341,614 |
| Apr 28, 2026 | 26.22 | 26.23 | 26.18 | 26.22 | 26.22 | - | 63,294 |
| Apr 27, 2026 | 26.23 | 26.26 | 26.22 | 26.22 | 26.22 | -0.04% | 87,237 |
| Apr 24, 2026 | 26.17 | 26.26 | 26.15 | 26.23 | 26.23 | 0.17% | 212,982 |
| Apr 23, 2026 | 26.17 | 26.20 | 26.14 | 26.19 | 26.19 | 0.17% | 170,566 |
| Apr 22, 2026 | 26.17 | 26.19 | 26.14 | 26.14 | 26.14 | 0.11% | 63,772 |
| Apr 21, 2026 | 26.13 | 26.15 | 26.10 | 26.11 | 26.11 | -0.19% | 279,780 |
| Apr 20, 2026 | 26.17 | 26.17 | 26.13 | 26.16 | 26.16 | - | 103,998 |
| Apr 17, 2026 | 26.15 | 26.18 | 26.13 | 26.16 | 26.16 | 0.27% | 120,936 |
| Apr 16, 2026 | 26.18 | 26.18 | 26.08 | 26.09 | 26.09 | -0.27% | 76,751 |
| Apr 15, 2026 | 26.17 | 26.18 | 26.15 | 26.16 | 26.16 | -0.08% | 147,289 |
| Apr 14, 2026 | 26.14 | 26.19 | 26.11 | 26.18 | 26.18 | 0.19% | 229,476 |
| Apr 13, 2026 | 26.07 | 26.13 | 26.07 | 26.13 | 26.13 | 0.27% | 135,381 |
| Apr 10, 2026 | 26.05 | 26.08 | 26.03 | 26.06 | 26.06 | 0.04% | 211,588 |
| Apr 9, 2026 | 26.03 | 26.07 | 26.00 | 26.05 | 26.05 | 0.08% | 95,546 |
| Apr 8, 2026 | 26.07 | 26.07 | 26.01 | 26.03 | 26.03 | -0.04% | 181,841 |
| Apr 7, 2026 | 25.99 | 26.05 | 25.91 | 26.04 | 26.04 | 0.15% | 370,194 |
| Apr 6, 2026 | 25.97 | 26.02 | 25.96 | 26.00 | 26.00 | -0.04% | 144,614 |
| Apr 2, 2026 | 25.94 | 26.02 | 25.94 | 26.01 | 26.01 | 0.46% | 149,617 |
| Apr 1, 2026 | 25.88 | 25.95 | 25.88 | 25.89 | 25.89 | -0.46% | 843,347 |
| Mar 31, 2026 | 26.09 | 26.11 | 26.01 | 26.01 | 25.89 | -0.06% | 228,267 |
| Mar 30, 2026 | 26.02 | 26.06 | 26.01 | 26.03 | 25.90 | 0.64% | 245,414 |
| Mar 27, 2026 | 25.84 | 25.91 | 25.84 | 25.86 | 25.74 | -0.12% | 151,483 |
| Mar 26, 2026 | 25.96 | 25.99 | 25.89 | 25.89 | 25.77 | -0.31% | 173,706 |
| Mar 25, 2026 | 25.96 | 25.98 | 25.92 | 25.97 | 25.85 | 0.31% | 327,760 |
| Mar 24, 2026 | 25.90 | 25.96 | 25.86 | 25.89 | 25.77 | -0.35% | 207,934 |
| Mar 23, 2026 | 25.95 | 26.03 | 25.94 | 25.98 | 25.86 | 0.35% | 412,635 |
| Mar 20, 2026 | 26.10 | 26.12 | 25.89 | 25.89 | 25.77 | -1.18% | 1,418,863 |
| Mar 19, 2026 | 26.18 | 26.24 | 26.17 | 26.20 | 26.08 | -0.11% | 268,818 |
| Mar 18, 2026 | 26.31 | 26.32 | 26.23 | 26.23 | 26.11 | -0.27% | 139,229 |
| Mar 17, 2026 | 26.24 | 26.30 | 26.23 | 26.30 | 26.18 | 0.46% | 68,434 |
| Mar 16, 2026 | 26.17 | 26.20 | 26.14 | 26.18 | 26.06 | 0.31% | 185,603 |
| Mar 13, 2026 | 26.14 | 26.16 | 26.09 | 26.10 | 25.98 | -0.19% | 146,266 |
| Mar 12, 2026 | 26.19 | 26.22 | 26.13 | 26.15 | 26.03 | -0.15% | 348,546 |
| Mar 11, 2026 | 26.24 | 26.24 | 26.19 | 26.19 | 26.07 | -0.15% | 167,134 |
| Mar 10, 2026 | 26.32 | 26.32 | 26.23 | 26.23 | 26.11 | -0.34% | 935,748 |
| Mar 9, 2026 | 26.30 | 26.35 | 26.27 | 26.32 | 26.20 | 0.15% | 340,778 |
| Mar 6, 2026 | 26.22 | 26.36 | 26.22 | 26.28 | 26.16 | 0.15% | 306,831 |
| Mar 5, 2026 | 26.21 | 26.27 | 26.20 | 26.24 | 26.12 | 0.04% | 163,295 |
| Mar 4, 2026 | 26.30 | 26.30 | 26.23 | 26.23 | 26.11 | -0.27% | 143,747 |
| Mar 3, 2026 | 26.27 | 26.34 | 26.26 | 26.30 | 26.18 | -0.11% | 176,573 |
| Mar 2, 2026 | 26.35 | 26.36 | 26.27 | 26.33 | 26.21 | -0.30% | 106,345 |
| Feb 27, 2026 | 26.43 | 26.45 | 26.40 | 26.41 | 26.28 | 0.11% | 123,557 |
| Feb 26, 2026 | 26.34 | 26.39 | 26.34 | 26.38 | 26.25 | 0.27% | 76,474 |
| Feb 25, 2026 | 26.28 | 26.33 | 26.28 | 26.31 | 26.18 | 0.10% | 71,511 |
| Feb 24, 2026 | 26.28 | 26.30 | 26.26 | 26.29 | 26.15 | -0.02% | 93,625 |
| Feb 23, 2026 | 26.27 | 26.33 | 26.27 | 26.29 | 26.16 | 0.11% | 84,930 |
| Feb 20, 2026 | 26.27 | 26.27 | 26.21 | 26.26 | 26.13 | -0.06% | 170,647 |
| Feb 19, 2026 | 26.25 | 26.29 | 26.24 | 26.28 | 26.14 | 0.10% | 149,377 |