Skip to main content
logo
State Street SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.30
+0.02 (0.10%)
Mar 12, 2026, 10:44 AM EDT - Market open

TIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202619.3019.3119.2819.2819.28-0.05%119,100
Mar 10, 202619.3119.3219.2819.2919.29-0.16%256,417
Mar 9, 202619.3319.3419.3119.3219.320.05%746,522
Mar 6, 202619.2819.3519.2819.3119.310.26%365,087
Mar 5, 202619.2419.2719.2319.2619.26-123,616
Mar 4, 202619.2919.2919.2519.2619.26-0.10%200,624
Mar 3, 202619.2619.3119.2619.2819.28-0.05%317,578
Mar 2, 202619.3319.3319.2719.2919.29-0.31%110,369
Feb 27, 202619.3519.3619.3319.3519.340.16%127,464
Feb 26, 202619.2819.3219.2819.3219.310.26%142,836
Feb 25, 202619.2619.2819.2519.2719.260.05%116,480
Feb 24, 202619.2719.2719.2419.2619.25-160,556
Feb 23, 202619.2519.2919.2519.2619.250.10%278,734
Feb 20, 202619.2419.2519.2319.2419.23-106,070
Feb 19, 202619.2319.2619.2319.2419.23-261,978
Feb 18, 202619.2319.2619.2319.2419.230.05%133,330
Feb 17, 202619.2419.2619.2319.2319.22-0.21%146,578
Feb 13, 202619.2719.2719.2519.2719.260.10%139,131
Feb 12, 202619.2119.2519.2119.2519.240.26%255,779
Feb 11, 202619.2019.2319.2019.2019.19-0.21%158,749
Feb 10, 202619.2419.2419.2219.2419.230.21%117,268
Feb 9, 202619.2019.2219.1919.2019.190.05%422,738
Feb 6, 202619.1919.2019.1719.1919.180.05%223,982
Feb 5, 202619.1719.1919.1719.1819.170.21%156,014
Feb 4, 202619.1519.1619.1419.1419.13-0.16%167,639
Feb 3, 202619.1519.1719.1519.1719.160.10%152,626
Feb 2, 202619.1819.1819.1419.1519.14-0.21%115,640
Jan 30, 202619.1919.2019.1719.1919.180.05%128,568
Jan 29, 202619.1819.2119.1819.1819.170.10%162,910
Jan 28, 202619.1519.1619.1319.1619.150.10%181,157
Jan 27, 202619.1319.1619.1319.1419.130.10%242,976
Jan 26, 202619.1219.1419.1119.1219.11-112,192
Jan 23, 202619.0819.1219.0819.1219.110.20%188,791
Jan 22, 202619.0919.1219.0819.0819.07-0.10%94,926
Jan 21, 202619.0619.1019.0619.1019.090.24%205,818
Jan 20, 202619.0619.0819.0519.0619.04-0.18%326,863
Jan 16, 202619.1219.1219.0819.0919.08-0.05%194,083
Jan 15, 202619.1319.1319.1019.1019.09-0.26%208,509
Jan 14, 202619.1419.1619.1419.1519.140.16%212,502
Jan 13, 202619.1219.1419.1219.1219.110.05%418,048
Jan 12, 202619.1219.1219.1119.1119.100.03%620,444
Jan 9, 202619.1119.1219.1019.1119.09-0.03%293,533
Jan 8, 202619.1019.1219.1019.1119.10-0.10%219,463
Jan 7, 202619.1219.1419.1119.1319.120.10%379,812
Jan 6, 202619.1119.1219.1019.1119.100.05%183,668
Jan 5, 202619.0819.1119.0819.1019.090.10%498,379
Jan 2, 202619.0819.0919.0719.0819.07-1,040,981
Dec 31, 202519.0819.1119.0719.0819.07-0.16%3,107,538
Dec 30, 202519.1019.1119.0919.1119.100.05%593,607
Dec 29, 202519.0919.1019.0919.1019.090.05%112,547