Skip to main content
logo
State Street SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.18
+0.02 (0.10%)
At close: Jan 29, 2026, 4:00 PM EST
19.18
0.00 (0.00%)
After-hours: Jan 29, 2026, 8:00 PM EST

TIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202619.1819.2119.1819.1819.180.10%162,910
Jan 28, 202619.1519.1619.1319.1619.160.10%181,157
Jan 27, 202619.1319.1619.1319.1419.140.10%242,976
Jan 26, 202619.1219.1419.1119.1219.12-112,192
Jan 23, 202619.0819.1219.0819.1219.120.20%188,791
Jan 22, 202619.0919.1219.0819.0819.08-0.10%94,926
Jan 21, 202619.0619.1019.0619.1019.100.24%204,818
Jan 20, 202619.0619.0819.0519.0619.06-0.18%326,863
Jan 16, 202619.1219.1219.0819.0919.09-0.05%194,083
Jan 15, 202619.1319.1319.1019.1019.10-0.26%208,507
Jan 14, 202619.1419.1619.1419.1519.150.16%212,502
Jan 13, 202619.1219.1419.1219.1219.120.05%418,048
Jan 12, 202619.1219.1219.1119.1119.110.03%620,444
Jan 9, 202619.1119.1219.1019.1119.11-0.03%293,533
Jan 8, 202619.1019.1219.1019.1119.11-0.10%219,463
Jan 7, 202619.1219.1419.1119.1319.130.10%379,812
Jan 6, 202619.1119.1219.1019.1119.110.05%183,668
Jan 5, 202619.0819.1119.0819.1019.100.10%498,379
Jan 2, 202619.0819.0919.0719.0819.08-1,040,981
Dec 31, 202519.0819.1119.0719.0819.08-0.16%3,107,538
Dec 30, 202519.1019.1119.0919.1119.110.05%593,607
Dec 29, 202519.0919.1019.0919.1019.100.05%112,547
Dec 26, 202519.0919.1019.0719.0919.090.05%109,969
Dec 24, 202519.0619.0819.0619.0819.080.16%241,551
Dec 23, 202519.0319.0619.0219.0519.05-211,225
Dec 22, 202519.0619.0719.0419.0519.05-0.10%174,581
Dec 19, 202519.0819.0919.0619.0719.07-0.13%414,702
Dec 18, 202519.0719.1019.0519.1019.10-0.24%238,752
Dec 17, 202519.1119.1419.1119.1419.070.16%428,863
Dec 16, 202519.1019.1319.1019.1119.04-0.05%586,840
Dec 15, 202519.1419.1519.1219.1219.05-0.05%131,954
Dec 12, 202519.1219.1319.1219.1319.06-0.08%222,666
Dec 11, 202519.1619.1719.1319.1519.08-0.03%230,424
Dec 10, 202519.0919.1519.0919.1519.080.31%216,693
Dec 9, 202519.1319.1419.0919.0919.02-0.18%242,758
Dec 8, 202519.1419.1519.1119.1319.06-0.18%187,721
Dec 5, 202519.1919.1919.1519.1619.09-0.08%160,028
Dec 4, 202519.1819.1819.1619.1819.11-0.08%229,058
Dec 3, 202519.1719.1919.1719.1919.120.16%112,470
Dec 2, 202519.1619.1719.1519.1619.09-174,121
Dec 1, 202519.1719.1719.1519.1619.09-0.57%148,498
Nov 28, 202519.2819.2919.2619.2719.14-0.10%62,900
Nov 26, 202519.2619.2919.2519.2919.160.16%137,362
Nov 25, 202519.2219.2719.2219.2619.130.10%150,139
Nov 24, 202519.2519.2519.2319.2419.110.03%169,508
Nov 21, 202519.2319.2419.2219.2419.100.18%196,696
Nov 20, 202519.2119.2319.1919.2019.070.05%268,489
Nov 19, 202519.2119.2119.1819.1919.06-0.08%229,145
Nov 18, 202519.2119.2219.1919.2119.070.10%149,481
Nov 17, 202519.1919.2019.1819.1919.05-88,187