SPDR Portfolio TIPS ETF (SPIP)
AMEX: SPIP
· Real-Time Price · USD
26.43
0.05 (0.19%)
At close: Sep 10, 2025, 3:22 PM
SPIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.42 | 26.44 | 26.37 | 26.38 | 26.38 | -0.19% | 149,809 |
| Sep 8, 2025 | 26.40 | 26.43 | 26.39 | 26.43 | 26.43 | 0.30% | 201,524 |
| Sep 5, 2025 | 26.35 | 26.36 | 26.33 | 26.35 | 26.35 | 0.42% | 175,404 |
| Sep 4, 2025 | 26.22 | 26.25 | 26.19 | 26.24 | 26.24 | 0.15% | 256,812 |
| Sep 3, 2025 | 26.14 | 26.23 | 26.13 | 26.20 | 26.20 | 0.27% | 163,100 |
| Sep 2, 2025 | 26.12 | 26.14 | 26.10 | 26.13 | 26.13 | -0.65% | 175,737 |
| Aug 29, 2025 | 26.34 | 26.34 | 26.29 | 26.30 | 26.18 | -0.11% | 416,802 |
| Aug 28, 2025 | 26.31 | 26.34 | 26.29 | 26.33 | 26.22 | 0.11% | 394,900 |
| Aug 27, 2025 | 26.23 | 26.32 | 26.23 | 26.30 | 26.19 | 0.19% | 160,030 |
| Aug 26, 2025 | 26.19 | 26.26 | 26.18 | 26.25 | 26.14 | 0.19% | 105,500 |
| Aug 25, 2025 | 26.19 | 26.21 | 26.17 | 26.20 | 26.09 | -0.11% | 124,132 |
| Aug 22, 2025 | 26.10 | 26.24 | 26.09 | 26.23 | 26.11 | 0.65% | 552,600 |
| Aug 21, 2025 | 26.03 | 26.06 | 26.00 | 26.06 | 25.95 | 0.00% | 275,315 |
| Aug 20, 2025 | 26.02 | 26.08 | 26.02 | 26.06 | 25.95 | 0.12% | 280,029 |
| Aug 19, 2025 | 26.01 | 26.04 | 26.01 | 26.03 | 25.92 | 0.12% | 183,000 |
| Aug 18, 2025 | 26.02 | 26.02 | 25.96 | 26.00 | 25.89 | -0.08% | 132,032 |
| Aug 15, 2025 | 26.08 | 26.08 | 25.99 | 26.02 | 25.91 | -0.23% | 151,615 |
| Aug 14, 2025 | 26.12 | 26.13 | 26.07 | 26.08 | 25.97 | -0.27% | 242,625 |
| Aug 13, 2025 | 26.13 | 26.18 | 26.13 | 26.15 | 26.04 | 0.35% | 104,428 |
| Aug 12, 2025 | 26.02 | 26.07 | 26.00 | 26.06 | 25.95 | -0.19% | 225,800 |