Skip to main content
SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
25.98
-0.05 (-0.19%)
Jun 27, 2025, 4:00 PM - Market closed

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.9926.0725.9825.9825.98-0.17%132,724
Jun 26, 202525.9826.0325.9626.0326.030.26%158,993
Jun 25, 202525.9225.9625.9025.9625.960.07%274,942
Jun 24, 202525.8425.9525.8425.9425.940.19%208,544
Jun 23, 202525.9226.0025.8925.8925.890.04%116,170
Jun 20, 202525.8325.9025.7925.8825.880.12%178,942
Jun 18, 202525.8725.8725.8025.8525.850.12%129,871
Jun 17, 202525.7525.8225.7125.8225.820.55%110,116
Jun 16, 202525.7125.7625.6725.6825.68-0.16%160,524
Jun 13, 202525.7525.7725.6725.7225.72-0.16%155,272
Jun 12, 202525.7525.7925.7425.7625.760.27%123,141
Jun 11, 202525.6325.7125.6225.6925.690.20%88,660
Jun 10, 202525.6725.6825.6225.6425.640.08%183,191
Jun 9, 202525.5925.6625.5925.6225.620.04%1,023,318
Jun 6, 202525.6825.6825.5925.6125.61-0.51%114,335
Jun 5, 202525.8225.8425.7325.7425.74-0.19%140,905
Jun 4, 202525.7425.8325.7425.7925.790.31%250,355
Jun 3, 202525.7325.7825.6825.7125.71-0.04%132,982
Jun 2, 202525.7025.7625.6825.7225.72-0.66%294,109
May 30, 202525.8125.9125.8025.8925.810.35%245,746
May 29, 202525.7625.8225.7525.8025.720.23%104,796
May 28, 202525.8025.8025.7125.7425.66-0.23%91,056
May 27, 202525.7525.8225.7525.8025.720.35%101,058
May 23, 202525.7225.7425.6625.7125.630.08%158,915
May 22, 202525.5825.6925.5725.6925.610.27%99,283
May 21, 202525.6825.7325.6025.6225.54-0.58%192,673
May 20, 202525.7225.7825.7125.7725.69-0.15%98,774
May 19, 202525.6825.8225.6825.8125.730.08%170,768
May 16, 202525.8225.8825.7825.7925.710.12%110,309
May 15, 202525.7125.7825.6825.7625.680.27%96,614
May 14, 202525.7225.7225.6625.6925.61-126,479
May 13, 202525.6525.7225.6125.6925.610.20%133,318
May 12, 202525.7325.7625.6425.6425.56-0.85%459,478
May 9, 202525.8425.9125.8425.8625.780.19%87,171
May 8, 202525.9325.9425.8125.8125.73-0.42%98,046
May 7, 202525.9125.9825.9025.9225.840.08%128,699
May 6, 202525.8225.9125.8025.9025.820.31%113,860
May 5, 202525.8025.8325.7525.8225.74-0.08%161,346
May 2, 202525.9025.9325.8225.8425.76-0.54%282,832
May 1, 202526.0726.0825.9425.9825.90-0.84%145,383
Apr 30, 202526.1426.2426.1426.2025.980.08%238,206
Apr 29, 202526.1026.1826.1026.1825.960.19%93,001
Apr 28, 202526.0526.1426.0526.1325.910.35%136,464
Apr 25, 202526.0826.0826.0226.0425.820.12%121,541
Apr 24, 202525.9826.0225.9626.0125.790.50%136,856
Apr 23, 202526.0326.0425.8425.8825.670.31%81,739
Apr 22, 202525.8125.8325.7725.8025.590.39%139,810
Apr 21, 202525.8225.8725.6925.7025.49-0.50%130,832
Apr 17, 202525.8125.8625.7725.8325.620.16%178,978
Apr 16, 202525.7525.8125.7125.7925.580.39%127,245