Canada markets open in 9 hours 27 minutes

SPDR Portfolio TIPS ETF (SPIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.240.00 (0.00%)
At close: 04:00PM EDT
25.25 -0.01 (-0.04%)
After hours: 04:06PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202425.2725.3125.2425.2425.24133,000
May 10, 202425.2825.3025.2425.2425.24183,000
May 09, 202425.1825.3125.1825.3025.30115,100
May 08, 202425.2125.2325.1925.2125.21172,400
May 07, 202425.2725.3125.2325.2325.23191,300
May 06, 202425.2125.2525.2025.2325.23161,300
May 03, 202425.1925.2525.1625.2125.21200,500
May 02, 202425.0125.1125.0025.0925.09323,900
May 01, 202425.0025.0824.9425.0025.00254,900
May 01, 20240.173 Dividend
Apr 30, 202425.1825.2125.1225.1424.97329,600
Apr 29, 202425.1925.2825.1925.2225.05121,900
Apr 26, 202425.1825.2225.1725.1825.0197,000
Apr 25, 202425.0825.1325.0625.1224.95189,500
Apr 24, 202425.1625.1925.1225.1524.98425,700
Apr 23, 202425.1225.2525.1225.2125.04217,200
Apr 22, 202425.1225.2025.1225.1524.98114,400
Apr 19, 202425.1625.2225.1625.1925.02124,900
Apr 18, 202425.1425.1725.1125.1524.98215,200
Apr 17, 202425.1525.2125.1125.1925.02168,000
Apr 16, 202425.0225.1625.0225.1124.94172,200
Apr 15, 202425.1725.1925.1125.1925.02174,800
Apr 12, 202425.2225.3425.2225.2625.09363,700
Apr 11, 202425.2325.2725.1525.1925.02320,100
Apr 10, 202425.2325.3525.2025.2125.04245,500
Apr 09, 202425.4025.4825.4025.4525.27118,200
Apr 08, 202425.2625.4025.2625.3825.21748,600
Apr 05, 202425.4325.4725.3925.4025.23439,600
Apr 04, 202425.4525.5125.4025.5125.33139,000
Apr 03, 202425.3325.4125.3225.4025.23170,100
Apr 02, 202425.2625.4225.2625.4125.24365,700
Apr 01, 202425.4925.5025.4025.4025.23117,000
Apr 01, 20240.143 Dividend
Mar 28, 202425.6925.7625.6225.6225.30151,400
Mar 27, 202425.6625.7225.6625.7125.39926,200
Mar 26, 202425.6325.6525.6125.6325.31172,700
Mar 25, 202425.6425.7025.5925.6125.29272,100
Mar 22, 202425.7425.7425.6625.6625.34104,800
Mar 21, 202425.6625.6825.5725.5725.25140,800
Mar 20, 202425.4725.5825.4725.5525.23160,000
Mar 19, 202425.4625.5125.4525.4525.13180,000
Mar 18, 202425.4625.4725.3225.3225.01134,100
Mar 15, 202425.4725.5125.4525.4625.14164,400
Mar 14, 202425.5725.5725.4625.4625.14222,600
Mar 13, 202425.6725.6825.6125.6125.29161,500
Mar 12, 202425.7125.7225.6425.6425.32129,300
Mar 11, 202425.7725.7725.7125.7225.40138,000
Mar 08, 202425.7925.8225.7525.7525.43131,800
Mar 07, 202425.7925.8025.7225.7625.44226,000
Mar 06, 202425.7425.8225.7425.7425.42268,800
Mar 05, 202425.7125.7825.6925.7425.42195,700
Mar 04, 202425.6025.6425.5925.6425.32212,200
Mar 01, 202425.5425.6725.4925.6525.33292,200
Feb 29, 202425.5025.5725.5025.5325.21442,000
Feb 28, 202425.4225.4925.4225.4825.16189,300
Feb 27, 202425.4325.4625.3925.3925.07212,700
Feb 26, 202425.4525.4625.3925.4325.11212,100
Feb 23, 202425.2725.4825.2725.4425.12335,900
Feb 22, 202425.3925.4525.3425.3625.04289,600
Feb 21, 202425.4525.4625.3725.4025.08245,400
Feb 20, 202425.4325.4825.4325.4525.13280,800
Feb 16, 202425.3725.4325.3025.3024.99231,000
Feb 15, 202425.4625.5025.4525.4525.13272,800
Feb 14, 202425.3725.4525.3725.4225.10267,300
Feb 13, 202425.3625.3925.3025.3024.99187,200
Feb 12, 202425.4725.4825.4325.4725.15155,500
Feb 09, 202425.4625.5125.4525.4625.14301,800
Feb 08, 202425.4925.5225.4725.5125.19459,600
Feb 07, 202425.5425.6025.5325.5325.21488,900
Feb 06, 202425.5125.6125.5125.5725.25233,000
Feb 05, 202425.5425.5625.4825.4925.17253,100
Feb 02, 202425.6825.7025.5925.6025.28219,600
Feb 01, 202425.9126.0125.8725.8925.57538,500
Jan 31, 202425.7525.8425.7125.8225.50525,600
Jan 30, 202425.6725.7225.6325.6825.36332,200
Jan 29, 202425.6225.7025.6225.6525.33576,000
Jan 26, 202425.5825.6025.5425.5525.23251,200
Jan 25, 202425.5725.6025.4725.4725.15427,600
Jan 24, 202425.6025.6225.4925.5025.18317,300
Jan 23, 202425.5425.5625.5025.5425.22648,200
Jan 22, 202425.6525.6825.6225.6425.32391,300
Jan 19, 202425.6025.6425.5625.6225.30457,600
Jan 18, 202425.6125.6425.5725.5925.27600,600
Jan 17, 202425.6025.6325.5625.6125.29390,400
Jan 16, 202425.7325.7725.6525.6825.36464,300
Jan 12, 202425.7225.8425.7225.8125.49376,700
Jan 11, 202425.6425.7325.6225.7125.39476,400
Jan 10, 202425.6325.6525.5725.5825.26400,600
Jan 09, 202425.6125.6525.5925.6025.28632,600
Jan 08, 202425.5625.6825.5625.6425.32416,300
Jan 05, 202425.5625.6925.5525.5825.26383,600
Jan 04, 202425.6425.6625.6225.6225.30383,900
Jan 03, 202425.6225.7725.6125.7725.45293,100
Jan 02, 202425.6725.7325.6525.7125.39469,500
Dec 29, 202325.7225.8225.5725.5725.25502,100
Dec 28, 202325.8525.8925.7725.7725.45418,200
Dec 27, 202325.7725.8925.7725.8725.55306,600
Dec 26, 202325.7425.7725.7325.7525.43234,100
Dec 22, 202325.8325.8425.7025.7325.41324,200
Dec 21, 202325.8525.8725.7625.8725.551,045,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...