SPDR Portfolio TIPS ETF (SPIP)
AMEX: SPIP
· Real-Time Price · USD
25.99
-0.03 (-0.12%)
At close: Aug 18, 2025, 3:59 PM
26.00
0.02%
After-hours: Aug 18, 2025, 05:41 PM EDT
SPIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.08 | 26.08 | 25.99 | 26.02 | 26.02 | -0.23% | 151,615 |
| Aug 14, 2025 | 26.12 | 26.13 | 26.07 | 26.08 | 26.08 | -0.27% | 242,625 |
| Aug 13, 2025 | 26.13 | 26.18 | 26.13 | 26.15 | 26.15 | 0.35% | 104,428 |
| Aug 12, 2025 | 26.02 | 26.07 | 26.00 | 26.06 | 26.06 | -0.19% | 225,800 |
| Aug 11, 2025 | 26.12 | 26.15 | 26.11 | 26.11 | 26.11 | 0.00% | 142,300 |
| Aug 8, 2025 | 26.09 | 26.12 | 26.05 | 26.11 | 26.11 | 0.04% | 92,720 |
| Aug 7, 2025 | 26.10 | 26.13 | 26.08 | 26.10 | 26.10 | 0.04% | 142,000 |
| Aug 6, 2025 | 26.10 | 26.13 | 26.04 | 26.09 | 26.09 | -0.15% | 147,200 |
| Aug 5, 2025 | 26.13 | 26.15 | 26.11 | 26.13 | 26.13 | 0.00% | 97,600 |
| Aug 4, 2025 | 26.08 | 26.16 | 26.08 | 26.13 | 26.13 | 0.23% | 224,334 |
| Aug 1, 2025 | 26.00 | 26.07 | 26.00 | 26.07 | 26.07 | 0.35% | 114,401 |
| Jul 31, 2025 | 26.05 | 26.06 | 25.96 | 25.98 | 25.90 | -0.15% | 79,000 |
| Jul 30, 2025 | 26.04 | 26.10 | 26.00 | 26.02 | 25.94 | -0.38% | 298,532 |
| Jul 29, 2025 | 26.02 | 26.12 | 26.00 | 26.12 | 26.04 | 0.58% | 128,215 |
| Jul 28, 2025 | 25.96 | 26.00 | 25.96 | 25.97 | 25.89 | -0.12% | 91,600 |
| Jul 25, 2025 | 25.98 | 26.01 | 25.95 | 26.00 | 25.92 | 0.08% | 37,600 |
| Jul 24, 2025 | 25.91 | 25.99 | 25.90 | 25.98 | 25.90 | 0.15% | 85,400 |
| Jul 23, 2025 | 26.00 | 26.01 | 25.94 | 25.94 | 25.86 | -0.50% | 114,500 |
| Jul 22, 2025 | 26.03 | 26.08 | 26.03 | 26.07 | 25.99 | 0.15% | 84,316 |
| Jul 21, 2025 | 26.02 | 26.08 | 26.01 | 26.03 | 25.95 | 0.31% | 66,800 |