Skip to main content

TIPS Barclays ETF SPDR (NY: SPIP )

25.62 -0.13 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 25.74 25.80 25.59 25.62 129,351 -0.16(-0.62%)
Oct 31, 2024 25.66 25.80 25.66 25.78 124,297 -0.02(-0.08%)
Oct 30, 2024 25.88 25.88 25.76 25.80 183,326 +0.07(+0.27%)
Oct 29, 2024 25.63 25.74 25.61 25.73 98,604 +0.04(+0.16%)
Oct 28, 2024 25.73 25.74 25.65 25.69 177,195 -0.05(-0.19%)
Oct 25, 2024 25.81 25.85 25.73 25.74 160,829 -0.07(-0.27%)
Oct 24, 2024 25.80 25.86 25.79 25.81 185,772 +0.02(+0.08%)
Oct 23, 2024 25.79 25.80 25.75 25.79 139,896 -0.06(-0.23%)
Oct 22, 2024 25.87 25.89 25.83 25.85 145,197 +0.04(+0.15%)
Oct 21, 2024 25.92 25.94 25.81 25.81 105,320 -0.20(-0.77%)
Oct 18, 2024 26.03 26.04 26.00 26.01 123,693 +0.05(+0.19%)
Oct 17, 2024 25.95 25.99 25.95 25.96 120,675 -0.09(-0.35%)
Oct 16, 2024 26.04 26.09 26.04 26.05 100,363 +0.02(+0.08%)
Oct 15, 2024 26.03 26.08 26.02 26.03 116,072 +0.02(+0.08%)
Oct 14, 2024 25.95 26.01 25.94 26.01 79,824 -0.01(-0.04%)
Oct 11, 2024 25.97 26.09 25.97 26.02 80,551 -0.02(-0.08%)
Oct 10, 2024 25.94 26.04 25.94 26.04 184,859 +0.06(+0.23%)
Oct 09, 2024 25.97 25.99 25.92 25.98 147,186 -0.05(-0.19%)
Oct 08, 2024 26.00 26.04 25.93 26.03 380,909 +0.04(+0.15%)
Oct 07, 2024 25.96 26.01 25.96 25.99 92,449 -0.03(-0.12%)
Oct 04, 2024 26.07 26.10 26.01 26.02 120,726 -0.17(-0.65%)
Oct 03, 2024 26.24 26.27 26.19 26.19 58,654 -0.11(-0.42%)
Oct 02, 2024 26.25 26.32 26.25 26.30 180,721 -0.04(-0.15%)
Oct 01, 2024 26.32 26.41 26.32 26.34 170,697 +0.10(+0.38%)
Sep 30, 2024 26.27 26.28 26.21 26.24 319,026 -0.02(-0.08%)
Sep 27, 2024 26.21 26.29 26.21 26.26 208,858 +0.07(+0.27%)
Sep 26, 2024 26.22 26.29 26.16 26.19 410,233 -0.04(-0.15%)
Sep 25, 2024 26.29 26.29 26.22 26.23 120,038 -0.10(-0.38%)
Sep 24, 2024 26.22 26.34 26.22 26.33 165,568 +0.08(+0.30%)
Sep 23, 2024 26.23 26.30 26.18 26.25 174,546 -0.01(-0.04%)
Sep 20, 2024 26.26 26.30 26.21 26.26 101,597 -0.02(-0.08%)
Sep 19, 2024 26.19 26.32 26.19 26.28 694,463 +0.09(+0.34%)
Sep 18, 2024 26.28 26.40 26.19 26.19 293,875 -0.13(-0.49%)
Sep 17, 2024 26.29 26.36 26.29 26.32 275,968 -0.03(-0.11%)
Sep 16, 2024 26.24 26.35 26.24 26.35 128,745 +0.11(+0.42%)
Sep 13, 2024 26.14 26.27 26.14 26.24 797,849 +0.13(+0.50%)
Sep 12, 2024 26.12 26.16 26.11 26.11 386,603 -0.04(-0.17%)
Sep 11, 2024 26.08 26.22 26.08 26.16 117,113 +0.02(+0.10%)
Sep 10, 2024 26.06 26.15 26.05 26.13 119,967 +0.05(+0.19%)
Sep 09, 2024 25.98 26.09 25.98 26.08 106,761 +0.06(+0.23%)
Sep 06, 2024 26.06 26.13 26.00 26.02 426,037 +0.02(+0.08%)
Sep 05, 2024 25.96 26.03 25.88 26.00 763,157 +0.02(+0.08%)
Sep 04, 2024 25.89 25.98 25.89 25.98 84,806 +0.06(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.