SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.27
-0.02 (-0.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SPIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.29 | 26.33 | 26.26 | 26.27 | 26.27 | -0.08% | 290,750 |
| Sep 25, 2025 | 26.29 | 26.30 | 26.24 | 26.29 | 26.29 | -0.11% | 316,882 |
| Sep 24, 2025 | 26.35 | 26.36 | 26.32 | 26.32 | 26.32 | -0.19% | 274,076 |
| Sep 23, 2025 | 26.33 | 26.37 | 26.30 | 26.37 | 26.37 | 0.27% | 200,908 |
| Sep 22, 2025 | 26.33 | 26.34 | 26.29 | 26.30 | 26.30 | -0.23% | 161,839 |
| Sep 19, 2025 | 26.37 | 26.39 | 26.33 | 26.36 | 26.36 | -0.08% | 202,773 |
| Sep 18, 2025 | 26.39 | 26.42 | 26.36 | 26.38 | 26.38 | -0.26% | 280,565 |
| Sep 17, 2025 | 26.49 | 26.58 | 26.42 | 26.45 | 26.45 | -0.08% | 250,967 |
| Sep 16, 2025 | 26.46 | 26.50 | 26.46 | 26.47 | 26.47 | 0.08% | 85,026 |
| Sep 15, 2025 | 26.43 | 26.48 | 26.43 | 26.45 | 26.45 | 0.11% | 189,872 |
| Sep 12, 2025 | 26.42 | 26.43 | 26.39 | 26.42 | 26.42 | -0.13% | 231,258 |
| Sep 11, 2025 | 26.44 | 26.49 | 26.44 | 26.46 | 26.46 | 0.17% | 120,701 |
| Sep 10, 2025 | 26.39 | 26.44 | 26.37 | 26.41 | 26.41 | 0.11% | 147,694 |
| Sep 9, 2025 | 26.42 | 26.44 | 26.37 | 26.38 | 26.38 | -0.19% | 149,828 |
| 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 | 0.29% | 163,073 |
| 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 | -0.13% | 416,802 |
| Aug 28, 2025 | 26.31 | 26.34 | 26.29 | 26.33 | 26.22 | 0.11% | 394,867 |
| 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 | 0.21% | 105,489 |
| 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 | 26.12 | 0.65% | 552,580 |
| Aug 21, 2025 | 26.03 | 26.06 | 26.00 | 26.06 | 25.95 | -0.02% | 275,315 |
| Aug 20, 2025 | 26.02 | 26.08 | 26.02 | 26.06 | 25.95 | 0.13% | 280,029 |
| Aug 19, 2025 | 26.01 | 26.04 | 26.01 | 26.03 | 25.92 | 0.12% | 182,972 |
| Aug 18, 2025 | 26.02 | 26.02 | 25.96 | 26.00 | 25.89 | -0.10% | 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% | 225,766 |
| Aug 11, 2025 | 26.12 | 26.15 | 26.11 | 26.11 | 26.00 | 0.02% | 142,297 |
| Aug 8, 2025 | 26.09 | 26.12 | 26.05 | 26.11 | 26.00 | 0.02% | 92,720 |
| Aug 7, 2025 | 26.10 | 26.13 | 26.08 | 26.10 | 25.99 | 0.06% | 142,000 |
| Aug 6, 2025 | 26.10 | 26.13 | 26.04 | 26.09 | 25.98 | -0.17% | 147,183 |
| Aug 5, 2025 | 26.13 | 26.15 | 26.11 | 26.13 | 26.02 | - | 97,578 |
| Aug 4, 2025 | 26.08 | 26.16 | 26.08 | 26.13 | 26.02 | 0.25% | 224,334 |
| Aug 1, 2025 | 26.00 | 26.07 | 26.00 | 26.07 | 25.96 | 0.33% | 114,401 |
| Jul 31, 2025 | 26.05 | 26.06 | 25.96 | 25.98 | 25.80 | -0.15% | 78,973 |
| Jul 30, 2025 | 26.04 | 26.10 | 26.00 | 26.02 | 25.84 | -0.38% | 298,532 |
| Jul 29, 2025 | 26.02 | 26.12 | 26.00 | 26.12 | 25.93 | 0.58% | 128,215 |
| Jul 28, 2025 | 25.96 | 26.00 | 25.96 | 25.97 | 25.79 | -0.12% | 91,597 |
| Jul 25, 2025 | 25.98 | 26.01 | 25.95 | 26.00 | 25.82 | 0.08% | 37,568 |
| Jul 24, 2025 | 25.91 | 25.99 | 25.90 | 25.98 | 25.80 | 0.15% | 85,387 |
| Jul 23, 2025 | 26.00 | 26.01 | 25.94 | 25.94 | 25.76 | -0.50% | 114,500 |
| Jul 22, 2025 | 26.03 | 26.08 | 26.03 | 26.07 | 25.89 | 0.15% | 84,316 |
| Jul 21, 2025 | 26.02 | 26.08 | 26.01 | 26.03 | 25.85 | 0.31% | 66,760 |
| Jul 18, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.77 | 0.04% | 85,662 |