SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.00
+0.01 (0.05%)
At close: May 9, 2025, 4:00 PM
19.00
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
TIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.01 | 19.04 | 18.99 | 19.00 | 19.00 | 0.05% | 93,645 |
| May 8, 2025 | 19.03 | 19.05 | 18.97 | 18.99 | 18.99 | -0.26% | 433,694 |
| May 7, 2025 | 19.02 | 19.07 | 19.02 | 19.04 | 19.04 | 0.08% | 143,652 |
| May 6, 2025 | 19.00 | 19.03 | 18.98 | 19.03 | 19.03 | 0.29% | 190,040 |
| May 5, 2025 | 18.99 | 18.99 | 18.94 | 18.97 | 18.97 | -0.05% | 260,079 |
| May 2, 2025 | 19.03 | 19.04 | 18.97 | 18.98 | 18.98 | -0.47% | 233,164 |
| May 1, 2025 | 19.11 | 19.14 | 19.05 | 19.07 | 19.07 | -0.78% | 517,808 |
| Apr 30, 2025 | 19.20 | 19.23 | 19.19 | 19.22 | 19.12 | 0.21% | 145,143 |
| Apr 29, 2025 | 19.17 | 19.20 | 19.17 | 19.18 | 19.08 | - | 84,458 |
| Apr 28, 2025 | 19.13 | 19.18 | 19.13 | 19.18 | 19.08 | 0.37% | 114,825 |
| Apr 25, 2025 | 19.12 | 19.13 | 19.10 | 19.11 | 19.01 | 0.10% | 118,691 |
| Apr 24, 2025 | 19.07 | 19.10 | 19.06 | 19.09 | 18.99 | 0.37% | 255,655 |
| Apr 23, 2025 | 19.09 | 19.09 | 19.01 | 19.02 | 18.92 | 0.08% | 70,471 |
| Apr 22, 2025 | 19.00 | 19.01 | 18.98 | 19.01 | 18.90 | 0.29% | 122,333 |
| Apr 21, 2025 | 19.01 | 19.04 | 18.95 | 18.95 | 18.85 | -0.26% | 139,628 |
| Apr 17, 2025 | 18.98 | 19.02 | 18.98 | 19.00 | 18.90 | 0.32% | 115,552 |
| Apr 16, 2025 | 18.94 | 18.97 | 18.92 | 18.94 | 18.84 | 0.16% | 158,613 |
| Apr 15, 2025 | 18.92 | 18.96 | 18.91 | 18.91 | 18.81 | - | 269,542 |
| Apr 14, 2025 | 18.91 | 18.95 | 18.89 | 18.91 | 18.81 | 0.42% | 112,067 |
| Apr 11, 2025 | 18.74 | 18.84 | 18.65 | 18.83 | 18.73 | -0.16% | 471,208 |
| Apr 10, 2025 | 18.99 | 19.00 | 18.86 | 18.86 | 18.76 | -0.79% | 345,461 |
| Apr 9, 2025 | 18.91 | 19.03 | 18.87 | 19.01 | 18.91 | -0.05% | 1,514,438 |
| Apr 8, 2025 | 19.01 | 19.08 | 18.99 | 19.02 | 18.92 | 0.11% | 274,367 |
| Apr 7, 2025 | 19.11 | 19.13 | 18.99 | 19.00 | 18.90 | -0.78% | 280,050 |
| Apr 4, 2025 | 19.25 | 19.26 | 19.14 | 19.15 | 19.05 | -0.36% | 240,588 |
| Apr 3, 2025 | 19.24 | 19.27 | 19.21 | 19.22 | 19.12 | 0.73% | 185,153 |
| Apr 2, 2025 | 19.13 | 19.14 | 19.06 | 19.08 | 18.98 | -0.10% | 519,575 |
| Apr 1, 2025 | 19.12 | 19.16 | 19.09 | 19.10 | 19.00 | -0.47% | 379,722 |
| Mar 31, 2025 | 19.18 | 19.21 | 19.17 | 19.19 | 19.00 | 0.21% | 2,973,786 |
| Mar 28, 2025 | 19.11 | 19.16 | 19.11 | 19.15 | 18.96 | 0.47% | 123,529 |
| Mar 27, 2025 | 19.04 | 19.07 | 19.04 | 19.06 | 18.87 | 0.18% | 66,430 |
| Mar 26, 2025 | 19.02 | 19.04 | 19.01 | 19.03 | 18.84 | -0.03% | 162,923 |
| Mar 25, 2025 | 19.00 | 19.03 | 19.00 | 19.03 | 18.84 | 0.16% | 267,315 |
| Mar 24, 2025 | 19.01 | 19.03 | 18.99 | 19.00 | 18.81 | -0.16% | 383,582 |
| Mar 21, 2025 | 19.05 | 19.07 | 19.03 | 19.03 | 18.84 | - | 165,091 |
| Mar 20, 2025 | 19.04 | 19.04 | 19.01 | 19.03 | 18.84 | 0.21% | 156,567 |
| Mar 19, 2025 | 18.92 | 19.01 | 18.91 | 18.99 | 18.80 | 0.26% | 260,418 |
| Mar 18, 2025 | 18.91 | 18.95 | 18.91 | 18.94 | 18.75 | 0.11% | 175,875 |
| Mar 17, 2025 | 18.92 | 18.95 | 18.91 | 18.92 | 18.73 | 0.05% | 215,073 |
| Mar 14, 2025 | 18.95 | 18.95 | 18.91 | 18.91 | 18.73 | -0.21% | 118,301 |
| Mar 13, 2025 | 18.92 | 18.97 | 18.92 | 18.95 | 18.76 | - | 365,746 |
| Mar 12, 2025 | 18.94 | 18.98 | 18.94 | 18.95 | 18.76 | - | 210,319 |
| Mar 11, 2025 | 18.98 | 19.02 | 18.95 | 18.95 | 18.76 | -0.26% | 2,962,946 |
| Mar 10, 2025 | 18.97 | 19.01 | 18.97 | 19.00 | 18.81 | 0.42% | 10,779,556 |
| Mar 7, 2025 | 18.98 | 18.98 | 18.90 | 18.92 | 18.73 | - | 361,012 |
| Mar 6, 2025 | 18.92 | 18.94 | 18.88 | 18.92 | 18.73 | -0.05% | 178,644 |
| Mar 5, 2025 | 19.01 | 19.02 | 18.93 | 18.93 | 18.74 | -0.42% | 117,446 |
| Mar 4, 2025 | 19.08 | 19.10 | 19.00 | 19.01 | 18.82 | -0.11% | 217,333 |
| Mar 3, 2025 | 18.97 | 19.05 | 18.97 | 19.03 | 18.84 | 0.03% | 509,264 |
| Feb 28, 2025 | 18.96 | 19.03 | 18.96 | 19.03 | 18.82 | 0.48% | 583,291 |