Skip to main content
State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.34
+0.10 (0.40%)
Mar 6, 2026, 1:19 PM EST - Market open

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2226.3026.2226.28-0.15%79,659
Mar 5, 202626.2126.2726.2026.2426.240.04%163,269
Mar 4, 202626.3026.3026.2326.2326.23-0.27%143,747
Mar 3, 202626.2726.3426.2626.3026.30-0.11%176,573
Mar 2, 202626.3526.3626.2726.3326.33-0.30%106,345
Feb 27, 202626.4326.4526.4026.4126.400.11%123,557
Feb 26, 202626.3426.3926.3426.3826.370.27%76,474
Feb 25, 202626.2826.3326.2826.3126.300.10%71,511
Feb 24, 202626.2826.3026.2626.2926.27-0.02%93,625
Feb 23, 202626.2726.3326.2726.2926.280.11%84,930
Feb 20, 202626.2726.2726.2126.2626.25-0.06%170,647
Feb 19, 202626.2526.2926.2426.2826.260.10%149,377
Feb 18, 202626.2626.2826.2426.2526.24-0.06%110,655
Feb 17, 202626.2826.2926.2526.2726.25-0.13%279,892
Feb 13, 202626.3026.3226.2726.3026.290.15%143,621
Feb 12, 202626.1826.2726.1826.2626.250.34%296,179
Feb 11, 202626.1726.2126.1426.1726.16-0.11%203,372
Feb 10, 202626.2026.2326.1826.2026.190.19%275,795
Feb 9, 202626.1026.1526.1026.1526.140.11%149,836
Feb 6, 202626.1026.1226.0726.1226.110.11%153,899
Feb 5, 202626.0526.1026.0426.0926.080.35%244,144
Feb 4, 202626.0126.0526.0026.0025.99-0.19%640,580
Feb 3, 202626.0126.0626.0126.0526.040.15%264,486
Feb 2, 202626.0726.0726.0026.0126.00-0.23%399,184
Jan 30, 202626.0826.1026.0626.0726.06-0.08%335,453
Jan 29, 202626.0826.1526.0826.0926.080.04%387,217
Jan 28, 202626.0826.0926.0326.0826.070.06%287,258
Jan 27, 202626.0626.1026.0626.0726.050.02%240,591
Jan 26, 202626.0626.0826.0426.0626.050.08%196,588
Jan 23, 202625.9926.0425.9826.0426.030.23%264,349
Jan 22, 202625.9726.0225.9625.9825.97-0.08%238,161
Jan 21, 202625.9326.0125.9126.0025.990.39%206,726
Jan 20, 202625.9125.9425.8925.9025.89-0.33%341,208
Jan 16, 202626.0426.0425.9825.9925.97-0.25%211,252
Jan 15, 202626.0726.0826.0426.0526.04-0.08%978,580
Jan 14, 202626.0626.1026.0626.0726.060.15%276,366
Jan 13, 202626.0426.0626.0226.0326.020.06%246,168
Jan 12, 202626.0026.0426.0026.0226.00-184,509
Jan 9, 202625.9826.0425.9726.0226.000.15%389,793
Jan 8, 202625.9826.0125.9725.9825.96-0.23%175,675
Jan 7, 202626.0426.0526.0026.0426.020.13%263,514
Jan 6, 202625.9926.0125.9626.0025.99-0.02%283,181
Jan 5, 202625.9526.0125.9526.0125.990.29%193,637
Jan 2, 202625.9625.9725.9325.9325.92-0.08%149,175
Dec 31, 202525.9726.0125.9425.9525.94-0.19%169,328
Dec 30, 202525.9926.0225.9826.0025.990.02%113,010
Dec 29, 202525.9926.0125.9826.0025.980.06%143,271
Dec 26, 202526.0026.0125.9625.9825.970.04%110,441
Dec 24, 202525.9625.9925.9525.9725.960.15%83,094
Dec 23, 202525.8525.9325.8525.9325.920.08%307,856
Dec 22, 202525.9325.9425.9025.9125.90-0.12%156,373
Dec 19, 202525.9825.9925.9325.9425.93-0.19%76,899
Dec 18, 202525.9526.0025.9325.9925.98-0.19%145,692
Dec 17, 202526.0126.0526.0126.0425.930.02%135,271
Dec 16, 202525.9726.0525.9726.0425.930.10%141,013
Dec 15, 202526.0626.0826.0126.0125.90-0.06%133,014
Dec 12, 202526.0326.0326.0126.0325.92-0.17%379,477
Dec 11, 202526.1326.1426.0726.0725.96-0.06%128,396
Dec 10, 202525.9926.1025.9926.0925.980.27%245,419
Dec 9, 202526.0726.0726.0026.0225.91-0.12%182,794
Dec 8, 202526.0826.0926.0126.0525.94-0.17%105,809
Dec 5, 202526.1426.1526.0826.0925.98-0.15%154,259
Dec 4, 202526.1426.1526.1226.1326.02-0.15%138,575
Dec 3, 202526.1326.1826.1326.1726.060.19%105,786
Dec 2, 202526.0826.1426.0826.1226.010.08%85,315
Dec 1, 202526.1226.1426.1026.1025.99-0.76%200,144
Nov 28, 202526.3626.3826.2926.3026.10-0.19%85,816
Nov 26, 202526.2926.3626.2726.3526.150.19%224,192
Nov 25, 202526.2526.3126.2526.3026.100.17%235,998
Nov 24, 202526.2726.2726.2426.2626.050.02%171,530
Nov 21, 202526.2526.2526.2126.2526.050.25%221,760
Nov 20, 202526.1926.2326.1626.1925.980.06%216,606
Nov 19, 202526.2126.2226.1626.1725.97-0.08%148,769
Nov 18, 202526.2226.2326.1826.1925.990.04%1,617,650
Nov 17, 202526.2026.2126.1826.1825.98-85,609
Nov 14, 202526.2626.2726.1826.1825.98-0.11%137,251
Nov 13, 202526.2426.2626.2126.2126.01-0.27%131,949
Nov 12, 202526.2826.3026.2726.2826.08-0.15%173,959
Nov 11, 202526.2726.3626.2526.3226.120.38%114,913
Nov 10, 202526.2126.2226.2026.2226.02-108,523
Nov 7, 202526.1826.2426.1726.2226.02-149,662
Nov 6, 202526.2126.2326.2026.2226.020.34%826,960
Nov 5, 202526.2026.2126.1326.1325.93-0.42%107,314
Nov 4, 202526.2426.2726.2326.2426.040.08%289,957
Nov 3, 202526.2326.2526.2026.2226.02-0.57%298,598
Oct 31, 202526.3426.3726.3226.3726.070.19%112,360
Oct 30, 202526.3026.3626.2926.3226.02-0.19%160,702
Oct 29, 202526.4926.5126.3626.3726.07-0.49%210,033
Oct 28, 202526.4726.5126.4726.5026.200.08%130,779
Oct 27, 202526.4826.4926.4426.4826.18-0.04%96,052
Oct 24, 202526.4626.5026.4426.4926.19-276,001
Oct 23, 202526.5326.5426.4826.4926.19-0.23%196,820
Oct 22, 202526.5326.5526.5026.5526.250.15%139,035
Oct 21, 202526.5226.5326.5026.5126.210.23%134,598
Oct 20, 202526.4526.4526.4226.4526.150.15%258,628
Oct 17, 202526.4826.4826.4126.4126.11-0.19%221,515
Oct 16, 202526.3826.4826.3826.4626.160.23%145,781
Oct 15, 202526.4526.4726.3726.4026.10-0.08%170,854
Oct 14, 202526.4126.4326.3926.4226.120.08%214,432
Oct 13, 202526.3926.4026.3626.4026.100.04%98,753