Skip to main content
State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.09
-0.04 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1426.1526.0826.0926.09-0.15%154,259
Dec 4, 202526.1426.1526.1226.1326.13-0.15%138,575
Dec 3, 202526.1326.1826.1326.1726.170.19%105,784
Dec 2, 202526.0826.1426.0826.1226.120.08%85,315
Dec 1, 202526.1226.1426.1026.1026.10-0.76%200,144
Nov 28, 202526.3626.3826.2926.3026.21-0.19%85,816
Nov 26, 202526.2926.3626.2726.3526.260.19%224,192
Nov 25, 202526.2526.3126.2526.3026.210.17%235,998
Nov 24, 202526.2726.2726.2426.2626.160.02%171,530
Nov 21, 202526.2526.2526.2126.2526.160.25%221,760
Nov 20, 202526.1926.2326.1626.1926.090.06%216,606
Nov 19, 202526.2126.2226.1626.1726.08-0.08%148,769
Nov 18, 202526.2226.2326.1826.1926.100.04%1,617,650
Nov 17, 202526.2026.2126.1826.1826.09-85,609
Nov 14, 202526.2626.2726.1826.1826.09-0.11%137,251
Nov 13, 202526.2426.2626.2126.2126.12-0.27%131,949
Nov 12, 202526.2826.3026.2726.2826.19-0.15%173,959
Nov 11, 202526.2726.3626.2526.3226.230.38%114,913
Nov 10, 202526.2126.2226.2026.2226.13-108,523
Nov 7, 202526.1826.2426.1726.2226.13-149,662
Nov 6, 202526.2126.2326.2026.2226.130.34%826,960
Nov 5, 202526.2026.2126.1326.1326.04-0.42%107,314
Nov 4, 202526.2426.2726.2326.2426.150.08%289,957
Nov 3, 202526.2326.2526.2026.2226.13-0.57%298,598
Oct 31, 202526.3426.3726.3226.3726.180.19%112,360
Oct 30, 202526.3026.3626.2926.3226.13-0.19%160,702
Oct 29, 202526.4926.5126.3626.3726.18-0.49%210,033
Oct 28, 202526.4726.5126.4726.5026.310.08%130,779
Oct 27, 202526.4826.4926.4426.4826.29-0.04%96,052
Oct 24, 202526.4626.5026.4426.4926.30-276,001
Oct 23, 202526.5326.5426.4826.4926.30-0.23%196,820
Oct 22, 202526.5326.5526.5026.5526.360.15%139,035
Oct 21, 202526.5226.5326.5026.5126.320.23%134,598
Oct 20, 202526.4526.4526.4226.4526.260.15%258,628
Oct 17, 202526.4826.4826.4126.4126.22-0.19%221,515
Oct 16, 202526.3826.4826.3826.4626.270.23%145,781
Oct 15, 202526.4526.4726.3726.4026.21-0.08%170,854
Oct 14, 202526.4126.4326.3926.4226.230.08%214,432
Oct 13, 202526.3926.4026.3626.4026.210.04%98,753
Oct 10, 202526.3526.4126.3526.3926.200.38%142,635
Oct 9, 202526.3126.3126.2526.2926.10-0.04%190,855
Oct 8, 202526.3426.3426.3026.3026.110.08%136,765
Oct 7, 202526.2426.3126.2326.2826.090.27%212,411
Oct 6, 202526.2226.2626.2026.2126.02-0.19%155,043
Oct 3, 202526.3126.3126.2626.2626.07-0.11%210,436
Oct 2, 202526.2926.3226.2826.2926.10-167,549
Oct 1, 202526.3326.3326.2726.2926.10-0.10%862,075
Sep 30, 202526.3326.3626.3026.3226.07-552,594
Sep 29, 202526.3026.3426.3026.3226.070.17%1,137,419
Sep 26, 202526.2926.3326.2626.2726.02-0.08%290,752
Sep 25, 202526.2926.3026.2426.2926.04-0.11%316,882
Sep 24, 202526.3526.3626.3226.3226.07-0.19%274,076
Sep 23, 202526.3326.3726.3026.3726.120.27%200,908
Sep 22, 202526.3326.3426.2926.3026.05-0.23%161,839
Sep 19, 202526.3726.3926.3326.3626.11-0.08%202,773
Sep 18, 202526.3926.4226.3626.3826.13-0.26%280,565
Sep 17, 202526.4926.5826.4226.4526.20-0.08%250,967
Sep 16, 202526.4626.5026.4626.4726.220.08%85,026
Sep 15, 202526.4326.4826.4326.4526.200.11%189,872
Sep 12, 202526.4226.4326.3926.4226.17-0.13%231,258
Sep 11, 202526.4426.4926.4426.4626.210.17%120,701
Sep 10, 202526.3926.4426.3726.4126.160.11%147,694
Sep 9, 202526.4226.4426.3726.3826.13-0.19%149,828
Sep 8, 202526.4026.4326.3926.4326.180.30%201,524
Sep 5, 202526.3526.3626.3326.3526.100.42%175,404
Sep 4, 202526.2226.2526.1926.2425.990.15%256,812
Sep 3, 202526.1426.2326.1326.2025.950.29%163,073
Sep 2, 202526.1226.1426.1026.1325.88-0.65%175,737
Aug 29, 202526.3426.3426.2926.3025.94-0.13%416,802
Aug 28, 202526.3126.3426.2926.3325.970.11%394,867
Aug 27, 202526.2326.3226.2326.3025.940.19%160,030
Aug 26, 202526.1926.2626.1826.2525.890.21%105,489
Aug 25, 202526.1926.2126.1726.2025.84-0.11%124,132
Aug 22, 202526.1026.2426.0926.2325.870.65%552,580
Aug 21, 202526.0326.0626.0026.0625.70-0.02%275,315
Aug 20, 202526.0226.0826.0226.0625.710.13%280,029
Aug 19, 202526.0126.0426.0126.0325.670.12%182,972
Aug 18, 202526.0226.0225.9626.0025.64-0.10%132,032
Aug 15, 202526.0826.0825.9926.0225.67-0.23%151,615
Aug 14, 202526.1226.1326.0726.0825.73-0.27%242,625
Aug 13, 202526.1326.1826.1326.1525.790.35%104,428
Aug 12, 202526.0226.0726.0026.0625.71-0.19%225,766
Aug 11, 202526.1226.1526.1126.1125.760.02%142,297
Aug 8, 202526.0926.1226.0526.1125.750.02%92,720
Aug 7, 202526.1026.1326.0826.1025.750.06%142,000
Aug 6, 202526.1026.1326.0426.0925.73-0.17%147,183
Aug 5, 202526.1326.1526.1126.1325.77-97,578
Aug 4, 202526.0826.1626.0826.1325.770.25%224,334
Aug 1, 202526.0026.0726.0026.0725.710.33%114,401
Jul 31, 202526.0526.0625.9625.9825.55-0.15%78,973
Jul 30, 202526.0426.1026.0026.0225.59-0.38%298,532
Jul 29, 202526.0226.1226.0026.1225.690.58%128,215
Jul 28, 202525.9626.0025.9625.9725.54-0.12%91,597
Jul 25, 202525.9826.0125.9526.0025.570.08%37,568
Jul 24, 202525.9125.9925.9025.9825.550.15%85,387
Jul 23, 202526.0026.0125.9425.9425.51-0.50%114,500
Jul 22, 202526.0326.0826.0326.0725.640.15%84,316
Jul 21, 202526.0226.0826.0126.0325.600.31%66,760
Jul 18, 202526.0026.0025.9525.9525.520.04%85,662
Jul 17, 202525.9525.9625.9225.9425.510.12%40,423