Skip to main content
logo
State Street SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.19
+0.03 (0.16%)
At close: Dec 3, 2025, 4:00 PM EST
19.19
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST

TIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202519.1719.1919.1719.17-0.06%61,733
Dec 2, 202519.1619.1719.1519.1619.16-174,121
Dec 1, 202519.1719.1719.1519.1619.16-0.57%148,498
Nov 28, 202519.2819.2919.2619.2719.20-0.10%62,900
Nov 26, 202519.2619.2919.2519.2919.220.16%137,362
Nov 25, 202519.2219.2719.2219.2619.190.10%150,139
Nov 24, 202519.2519.2519.2319.2419.170.03%169,508
Nov 21, 202519.2319.2419.2219.2419.170.18%196,696
Nov 20, 202519.2119.2319.1919.2019.130.05%268,489
Nov 19, 202519.2119.2119.1819.1919.12-0.08%229,145
Nov 18, 202519.2119.2219.1919.2119.140.10%149,481
Nov 17, 202519.1919.2019.1819.1919.12-88,187
Nov 14, 202519.2219.2319.1819.1919.12-0.08%151,851
Nov 13, 202519.2119.2219.1919.2019.13-0.05%240,333
Nov 12, 202519.2219.2319.2119.2119.14-0.18%1,017,529
Nov 11, 202519.2319.2519.2219.2519.180.29%70,782
Nov 10, 202519.2019.2019.1819.1919.12-0.10%220,320
Nov 7, 202519.1719.2119.1719.2119.140.16%150,046
Nov 6, 202519.1919.2019.1819.1819.110.16%336,181
Nov 5, 202519.1819.1919.1519.1519.08-0.26%157,192
Nov 4, 202519.2019.2219.2019.2019.130.05%289,969
Nov 3, 202519.2019.2119.1819.1919.12-0.36%387,470
Oct 31, 202519.2419.2619.2419.2619.130.10%170,572
Oct 30, 202519.2119.2519.2119.2419.110.05%130,970
Oct 29, 202519.3119.3319.2319.2319.10-0.52%190,830
Oct 28, 202519.3219.3319.3119.3319.200.05%183,802
Oct 27, 202519.3219.3319.3119.3219.19-0.05%140,804
Oct 24, 202519.3319.3519.3219.3319.20-177,572
Oct 23, 202519.3519.3719.3319.3319.20-0.18%216,587
Oct 22, 202519.3519.3719.3419.3719.240.08%174,600
Oct 21, 202519.3519.3619.3419.3519.220.21%170,945
Oct 20, 202519.3219.3219.3119.3119.180.03%124,746
Oct 17, 202519.3419.3419.3019.3119.18-0.13%111,743
Oct 16, 202519.3019.3419.2919.3319.200.18%272,965
Oct 15, 202519.3219.3319.2919.3019.17-0.08%232,494
Oct 14, 202519.3119.3219.3019.3119.18-0.10%168,355
Oct 13, 202519.3019.3319.2919.3319.200.16%70,586
Oct 10, 202519.2719.3119.2719.3019.170.26%123,040
Oct 9, 202519.2619.2719.2419.2519.12-0.06%347,922
Oct 8, 202519.2819.2819.2519.2619.130.01%93,627
Oct 7, 202519.2419.2719.2319.2619.130.21%181,208
Oct 6, 202519.2319.2519.2219.2219.09-0.05%205,972
Oct 3, 202519.2619.2619.2319.2319.10-0.13%216,100
Oct 2, 202519.2719.2719.2519.2619.13-0.03%362,122
Oct 1, 202519.2819.2819.2519.2619.13-0.16%233,833
Sep 30, 202519.2819.3019.2819.2919.110.10%2,842,593
Sep 29, 202519.2719.2919.2719.2719.090.05%60,157
Sep 26, 202519.2719.2919.2619.2619.09-92,549
Sep 25, 202519.2719.2819.2519.2619.09-0.21%93,672
Sep 24, 202519.3119.3219.3019.3019.12-0.05%83,222