State Street SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
18.91
-0.01 (-0.05%)
At close: Jun 8, 2026, 4:00 PM EDT
18.91
0.00 (0.00%)
After-hours: Jun 8, 2026, 6:30 PM EDT
TIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 18.92 | 18.92 | 18.91 | 18.91 | - | -0.08% | 311,348 |
| Jun 5, 2026 | 18.94 | 18.94 | 18.90 | 18.92 | 18.92 | -0.32% | 437,968 |
| Jun 4, 2026 | 19.00 | 19.00 | 18.98 | 18.98 | 18.98 | -0.11% | 284,960 |
| Jun 3, 2026 | 19.00 | 19.01 | 18.98 | 19.00 | 19.00 | -0.05% | 225,535 |
| Jun 2, 2026 | 19.04 | 19.04 | 19.01 | 19.01 | 19.01 | -0.05% | 214,038 |
| Jun 1, 2026 | 19.00 | 19.02 | 18.99 | 19.02 | 19.02 | 0.01% | 949,667 |
| May 29, 2026 | 19.22 | 19.23 | 19.21 | 19.23 | 19.02 | 0.08% | 147,439 |
| May 28, 2026 | 19.19 | 19.25 | 19.19 | 19.22 | 19.00 | 0.23% | 659,117 |
| May 27, 2026 | 19.16 | 19.19 | 19.16 | 19.17 | 18.96 | 0.03% | 231,284 |
| May 26, 2026 | 19.14 | 19.17 | 19.14 | 19.17 | 18.95 | 0.34% | 203,927 |
| May 22, 2026 | 19.14 | 19.14 | 19.07 | 19.10 | 18.89 | -0.16% | 127,161 |
| May 21, 2026 | 19.12 | 19.13 | 19.10 | 19.13 | 18.92 | - | 392,138 |
| May 20, 2026 | 19.11 | 19.15 | 19.10 | 19.13 | 18.92 | 0.16% | 398,410 |
| May 19, 2026 | 19.12 | 19.12 | 19.08 | 19.10 | 18.89 | -0.31% | 627,670 |
| May 18, 2026 | 19.17 | 19.18 | 19.15 | 19.16 | 18.95 | - | 220,276 |
| May 15, 2026 | 19.19 | 19.19 | 19.16 | 19.16 | 18.95 | -0.31% | 226,681 |
| May 14, 2026 | 19.26 | 19.26 | 19.22 | 19.22 | 19.01 | -0.13% | 476,951 |
| May 13, 2026 | 19.25 | 19.25 | 19.23 | 19.25 | 19.03 | 0.05% | 664,834 |
| May 12, 2026 | 19.26 | 19.26 | 19.23 | 19.24 | 19.02 | -0.10% | 207,315 |
| May 11, 2026 | 19.25 | 19.26 | 19.25 | 19.26 | 19.04 | 0.03% | 284,174 |
| May 8, 2026 | 19.25 | 19.26 | 19.24 | 19.25 | 19.04 | 0.21% | 409,875 |
| May 7, 2026 | 19.22 | 19.23 | 19.18 | 19.21 | 19.00 | -0.05% | 498,046 |
| May 6, 2026 | 19.23 | 19.23 | 19.21 | 19.22 | 19.01 | - | 213,592 |
| May 5, 2026 | 19.24 | 19.25 | 19.21 | 19.22 | 19.01 | -0.13% | 223,842 |
| May 4, 2026 | 19.25 | 19.26 | 19.23 | 19.25 | 19.03 | -0.13% | 827,061 |
| May 1, 2026 | 19.27 | 19.29 | 19.26 | 19.27 | 19.06 | 0.24% | 1,134,569 |
| Apr 30, 2026 | 19.30 | 19.35 | 19.30 | 19.33 | 19.01 | 0.10% | 251,610 |
| Apr 29, 2026 | 19.33 | 19.34 | 19.29 | 19.31 | 18.99 | -0.16% | 219,256 |
| Apr 28, 2026 | 19.34 | 19.35 | 19.31 | 19.34 | 19.02 | -0.05% | 156,409 |
| Apr 27, 2026 | 19.33 | 19.37 | 19.33 | 19.35 | 19.03 | - | 305,483 |
| Apr 24, 2026 | 19.29 | 19.35 | 19.28 | 19.35 | 19.03 | 0.29% | 482,391 |
| Apr 23, 2026 | 19.28 | 19.30 | 19.26 | 19.30 | 18.98 | 0.18% | 223,543 |
| Apr 22, 2026 | 19.27 | 19.31 | 19.26 | 19.26 | 18.94 | 0.05% | 139,172 |
| Apr 21, 2026 | 19.26 | 19.27 | 19.24 | 19.25 | 18.93 | -0.16% | 163,537 |
| Apr 20, 2026 | 19.28 | 19.28 | 19.26 | 19.28 | 18.96 | - | 333,664 |
| Apr 17, 2026 | 19.26 | 19.28 | 19.26 | 19.28 | 18.96 | 0.21% | 493,116 |
| Apr 16, 2026 | 19.28 | 19.28 | 19.24 | 19.24 | 18.92 | -0.16% | 215,120 |
| Apr 15, 2026 | 19.27 | 19.27 | 19.25 | 19.27 | 18.95 | 0.03% | 327,870 |
| Apr 14, 2026 | 19.25 | 19.27 | 19.24 | 19.27 | 18.95 | 0.13% | 340,572 |
| Apr 13, 2026 | 19.21 | 19.25 | 19.21 | 19.24 | 18.92 | 0.26% | 346,697 |
| Apr 10, 2026 | 19.20 | 19.22 | 19.19 | 19.19 | 18.87 | -0.05% | 293,297 |
| Apr 9, 2026 | 19.18 | 19.21 | 19.17 | 19.20 | 18.88 | 0.16% | 259,117 |
| Apr 8, 2026 | 19.20 | 19.20 | 19.16 | 19.17 | 18.86 | -0.13% | 230,421 |
| Apr 7, 2026 | 19.16 | 19.20 | 19.13 | 19.20 | 18.88 | 0.18% | 401,847 |
| Apr 6, 2026 | 19.15 | 19.17 | 19.14 | 19.16 | 18.85 | -0.05% | 681,885 |
| Apr 2, 2026 | 19.15 | 19.17 | 19.14 | 19.17 | 18.86 | 0.37% | 173,186 |
| Apr 1, 2026 | 19.11 | 19.13 | 19.10 | 19.10 | 18.79 | -0.06% | 161,943 |
| Mar 31, 2026 | 19.23 | 19.24 | 19.19 | 19.19 | 18.80 | 0.05% | 4,098,660 |
| Mar 30, 2026 | 19.19 | 19.21 | 19.18 | 19.18 | 18.79 | 0.39% | 152,505 |
| Mar 27, 2026 | 19.09 | 19.12 | 19.07 | 19.11 | 18.71 | 0.08% | 258,616 |