Skip to main content
IC
SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
25.64
-0.22 (-0.85%)
At close: May 12, 2025, 4:00 PM
25.64
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.7325.7625.6425.6425.64-0.85%459,398
May 9, 202525.8425.9125.8425.8625.860.19%87,171
May 8, 202525.9325.9425.8125.8125.81-0.42%98,046
May 7, 202525.9125.9825.9025.9225.920.08%128,699
May 6, 202525.8225.9125.8025.9025.900.31%113,860
May 5, 202525.8025.8325.7525.8225.82-0.08%161,346
May 2, 202525.9025.9325.8225.8425.84-0.54%282,832
May 1, 202526.0726.0825.9425.9825.98-0.84%145,383
Apr 30, 202526.1426.2426.1426.2026.060.08%238,206
Apr 29, 202526.1026.1826.1026.1826.040.19%93,001
Apr 28, 202526.0526.1426.0526.1325.990.35%136,464
Apr 25, 202526.0826.0826.0226.0425.910.12%121,541
Apr 24, 202525.9826.0225.9626.0125.880.50%136,856
Apr 23, 202526.0326.0425.8425.8825.750.31%81,739
Apr 22, 202525.8125.8325.7725.8025.670.39%139,810
Apr 21, 202525.8225.8725.6925.7025.57-0.50%130,832
Apr 17, 202525.8125.8625.7725.8325.700.16%178,978
Apr 16, 202525.7525.8125.7125.7925.660.39%127,245
Apr 15, 202525.7225.7725.6925.6925.56-0.12%125,262
Apr 14, 202525.7825.7825.6625.7225.590.59%184,717
Apr 11, 202525.3825.5925.2225.5725.44-0.04%349,610
Apr 10, 202525.8525.8625.5725.5825.45-1.35%313,650
Apr 9, 202525.6925.9325.5725.9325.800.31%378,048
Apr 8, 202525.9526.0525.8425.8525.72-0.31%545,715
Apr 7, 202526.1726.1925.9225.9325.80-1.18%1,373,703
Apr 4, 202526.4526.4726.2426.2426.10-0.38%389,777
Apr 3, 202526.3726.4426.3126.3426.200.69%225,966
Apr 2, 202526.3026.3026.1226.1626.02-0.11%108,991
Apr 1, 202526.2226.2926.1926.1926.05-0.72%128,654
Mar 31, 202526.3826.4026.3426.3826.060.42%123,543
Mar 28, 202526.2126.3026.2126.2725.950.56%94,578
Mar 27, 202526.0926.1326.0826.1325.810.13%59,706
Mar 26, 202526.0826.1226.0726.0925.77-0.06%50,323
Mar 25, 202526.0726.1326.0726.1125.790.17%86,892
Mar 24, 202526.1026.1226.0626.0625.74-0.27%89,075
Mar 21, 202526.2126.2326.1326.1325.81-0.19%58,799
Mar 20, 202526.2426.3026.1326.1825.860.11%175,474
Mar 19, 202526.0026.1525.9726.1525.830.54%197,889
Mar 18, 202525.9626.0525.9526.0125.690.12%116,013
Mar 17, 202526.0126.0525.9725.9825.66-81,152
Mar 14, 202525.9926.0825.9725.9825.66-0.27%130,260
Mar 13, 202525.9626.0625.9626.0525.730.23%195,535
Mar 12, 202526.0226.0725.9925.9925.67-0.19%125,769
Mar 11, 202526.0926.1626.0126.0425.72-0.27%430,812
Mar 10, 202526.1126.1526.0926.1125.790.42%306,102
Mar 7, 202526.1126.1225.9626.0025.68-0.12%596,152
Mar 6, 202526.0026.0525.9326.0325.71-0.08%130,502
Mar 5, 202526.1926.2126.0426.0525.73-0.53%498,119
Mar 4, 202526.3326.3526.1626.1925.87-0.38%278,587
Mar 3, 202526.1526.3026.1026.2925.970.19%380,975