SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.15
+0.09 (0.47%)
At close: Mar 28, 2025, 4:00 PM
19.20
+0.05 (0.27%)
After-hours: Mar 28, 2025, 8:00 PM EDT
TIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.11 | 19.16 | 19.11 | 19.15 | 19.15 | 0.47% | 123,529 |
| Mar 27, 2025 | 19.04 | 19.07 | 19.04 | 19.06 | 19.06 | 0.18% | 66,430 |
| Mar 26, 2025 | 19.02 | 19.04 | 19.01 | 19.03 | 19.03 | -0.03% | 162,923 |
| Mar 25, 2025 | 19.00 | 19.03 | 19.00 | 19.03 | 19.03 | 0.16% | 267,315 |
| Mar 24, 2025 | 19.01 | 19.03 | 18.99 | 19.00 | 19.00 | -0.16% | 383,582 |
| Mar 21, 2025 | 19.05 | 19.07 | 19.03 | 19.03 | 19.03 | - | 165,091 |
| Mar 20, 2025 | 19.04 | 19.04 | 19.01 | 19.03 | 19.03 | 0.21% | 156,567 |
| Mar 19, 2025 | 18.92 | 19.01 | 18.91 | 18.99 | 18.99 | 0.26% | 260,418 |
| Mar 18, 2025 | 18.91 | 18.95 | 18.91 | 18.94 | 18.94 | 0.11% | 175,875 |
| Mar 17, 2025 | 18.92 | 18.95 | 18.91 | 18.92 | 18.92 | 0.05% | 215,073 |
| Mar 14, 2025 | 18.95 | 18.95 | 18.91 | 18.91 | 18.91 | -0.21% | 118,301 |
| Mar 13, 2025 | 18.92 | 18.97 | 18.92 | 18.95 | 18.95 | - | 365,746 |
| Mar 12, 2025 | 18.94 | 18.98 | 18.94 | 18.95 | 18.95 | - | 210,319 |
| Mar 11, 2025 | 18.98 | 19.02 | 18.95 | 18.95 | 18.95 | -0.26% | 2,962,946 |
| Mar 10, 2025 | 18.97 | 19.01 | 18.97 | 19.00 | 19.00 | 0.42% | 10,779,556 |
| Mar 7, 2025 | 18.98 | 18.98 | 18.90 | 18.92 | 18.92 | - | 361,012 |
| Mar 6, 2025 | 18.92 | 18.94 | 18.88 | 18.92 | 18.92 | -0.05% | 178,644 |
| Mar 5, 2025 | 19.01 | 19.02 | 18.93 | 18.93 | 18.93 | -0.42% | 117,446 |
| Mar 4, 2025 | 19.08 | 19.10 | 19.00 | 19.01 | 19.01 | -0.11% | 217,333 |
| Mar 3, 2025 | 18.97 | 19.05 | 18.97 | 19.03 | 19.03 | 0.03% | 509,264 |
| Feb 28, 2025 | 18.96 | 19.03 | 18.96 | 19.03 | 19.01 | 0.48% | 583,291 |
| Feb 27, 2025 | 18.92 | 18.94 | 18.91 | 18.94 | 18.92 | 0.08% | 62,095 |
| Feb 26, 2025 | 18.92 | 18.94 | 18.90 | 18.92 | 18.90 | 0.05% | 89,252 |
| Feb 25, 2025 | 18.91 | 18.93 | 18.90 | 18.91 | 18.89 | 0.27% | 162,915 |
| Feb 24, 2025 | 18.83 | 18.87 | 18.83 | 18.86 | 18.84 | 0.16% | 384,523 |
| Feb 21, 2025 | 18.81 | 18.85 | 18.81 | 18.83 | 18.81 | 0.11% | 61,826 |
| Feb 20, 2025 | 18.80 | 18.82 | 18.79 | 18.81 | 18.79 | 0.16% | 175,459 |
| Feb 19, 2025 | 18.75 | 18.78 | 18.75 | 18.78 | 18.76 | 0.16% | 170,757 |
| Feb 18, 2025 | 18.75 | 18.77 | 18.75 | 18.75 | 18.73 | -0.21% | 97,216 |
| Feb 14, 2025 | 18.78 | 18.80 | 18.78 | 18.79 | 18.77 | 0.24% | 120,259 |
| Feb 13, 2025 | 18.73 | 18.76 | 18.73 | 18.75 | 18.73 | 0.29% | 139,762 |
| Feb 12, 2025 | 18.72 | 18.73 | 18.68 | 18.69 | 18.67 | -0.37% | 204,245 |
| Feb 11, 2025 | 18.75 | 18.76 | 18.74 | 18.76 | 18.74 | 0.03% | 439,511 |
| Feb 10, 2025 | 18.77 | 18.78 | 18.75 | 18.76 | 18.74 | 0.13% | 295,865 |
| Feb 7, 2025 | 18.73 | 18.75 | 18.71 | 18.73 | 18.71 | -0.27% | 229,077 |
| Feb 6, 2025 | 18.78 | 18.79 | 18.76 | 18.78 | 18.76 | -0.11% | 64,860 |
| Feb 5, 2025 | 18.77 | 18.81 | 18.77 | 18.80 | 18.78 | 0.21% | 60,264 |
| Feb 4, 2025 | 18.68 | 18.76 | 18.68 | 18.76 | 18.74 | 0.13% | 285,608 |
| Feb 3, 2025 | 18.77 | 18.80 | 18.72 | 18.74 | 18.72 | 0.13% | 1,209,327 |
| Jan 31, 2025 | 18.68 | 18.71 | 18.66 | 18.71 | 18.69 | 0.11% | 180,504 |
| Jan 30, 2025 | 18.69 | 18.70 | 18.67 | 18.69 | 18.67 | 0.11% | 172,877 |
| Jan 29, 2025 | 18.69 | 18.69 | 18.63 | 18.67 | 18.65 | -0.11% | 153,250 |
| Jan 28, 2025 | 18.65 | 18.69 | 18.65 | 18.69 | 18.67 | 0.16% | 397,647 |
| Jan 27, 2025 | 18.67 | 18.67 | 18.65 | 18.66 | 18.64 | 0.21% | 202,604 |
| Jan 24, 2025 | 18.58 | 18.62 | 18.58 | 18.62 | 18.60 | 0.11% | 101,489 |
| Jan 23, 2025 | 18.54 | 18.63 | 18.54 | 18.60 | 18.58 | 0.16% | 319,350 |
| Jan 22, 2025 | 18.59 | 18.60 | 18.57 | 18.57 | 18.55 | -0.11% | 201,147 |
| Jan 21, 2025 | 18.61 | 18.61 | 18.58 | 18.59 | 18.57 | -0.05% | 119,545 |
| Jan 17, 2025 | 18.60 | 18.62 | 18.59 | 18.60 | 18.58 | - | 149,185 |
| Jan 16, 2025 | 18.58 | 18.62 | 18.57 | 18.60 | 18.58 | 0.11% | 87,211 |