Skip to main content
State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
25.73
+0.04 (0.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.7025.7525.7025.7325.730.16%149,242
Jun 25, 202625.7025.7625.6925.6925.690.16%446,193
Jun 24, 202625.5925.6725.5925.6525.650.37%366,374
Jun 23, 202625.5525.5925.5525.5625.56-0.06%499,883
Jun 22, 202625.6225.6325.5525.5725.57-0.39%343,708
Jun 18, 202625.6525.7025.6425.6725.670.31%736,785
Jun 17, 202625.7725.7825.5725.5925.59-0.62%392,544
Jun 16, 202625.7425.7725.7325.7525.750.04%365,110
Jun 15, 202625.7425.7625.7225.7425.740.19%229,277
Jun 12, 202625.6925.7125.6525.6925.69-0.08%344,067
Jun 11, 202625.6525.7325.6125.7125.710.39%1,061,180
Jun 10, 202625.6725.7025.6125.6125.61-0.16%685,115
Jun 9, 202625.6425.6725.6125.6525.650.20%606,836
Jun 8, 202625.6725.7025.6025.6025.60-0.16%332,031
Jun 5, 202625.6525.6725.6225.6425.64-0.43%988,193
Jun 4, 202625.7725.7725.7425.7525.75-339,995
Jun 3, 202625.7625.7825.7225.7525.75-0.16%345,838
Jun 2, 202625.8325.8325.7825.7925.79-0.02%536,566
Jun 1, 202625.7625.8025.7525.8025.800.04%912,752
May 29, 202626.0926.1126.0526.0925.790.08%417,158
May 28, 202626.0526.1126.0326.0725.770.19%723,178
May 27, 202625.9926.0525.9926.0225.720.15%668,017
May 26, 202625.9626.0025.9525.9825.680.39%331,641
May 22, 202625.8925.9225.8225.8825.58-0.04%349,788
May 21, 202625.8525.8925.8325.8925.590.04%588,006
May 20, 202625.8225.9025.8125.8825.580.23%679,723
May 19, 202625.8225.8525.7625.8225.52-0.31%356,290
May 18, 202625.9225.9425.8825.9025.60-0.08%566,910
May 15, 202625.9325.9325.9025.9225.62-0.40%126,242
May 14, 202626.0726.1026.0226.0325.72-0.10%138,878
May 13, 202626.0626.0726.0326.0525.750.08%231,835
May 12, 202626.0826.0826.0326.0325.73-0.23%166,888
May 11, 202626.1026.1126.0826.0925.79-0.11%176,370
May 8, 202626.1126.1326.1026.1225.810.35%240,646
May 7, 202626.0826.0826.0226.0325.73-0.23%589,675
May 6, 202626.0826.0926.0426.0925.790.19%1,117,941
May 5, 202626.0626.0726.0326.0425.74-0.04%137,015
May 4, 202626.0626.0926.0326.0525.75-0.19%70,927
May 1, 202626.1026.1526.0926.1025.800.30%669,427
Apr 30, 202626.1726.2126.1526.1725.720.15%81,192
Apr 29, 202626.1826.1926.1226.1325.68-0.34%341,614
Apr 28, 202626.2226.2326.1826.2225.77-63,294
Apr 27, 202626.2326.2626.2226.2225.77-0.04%87,237
Apr 24, 202626.1726.2626.1526.2325.780.17%212,982
Apr 23, 202626.1726.2026.1426.1925.730.17%170,566
Apr 22, 202626.1726.1926.1426.1425.690.11%63,772
Apr 21, 202626.1326.1526.1026.1125.66-0.19%279,780
Apr 20, 202626.1726.1726.1326.1625.71-104,048
Apr 17, 202626.1526.1826.1326.1625.710.27%120,936
Apr 16, 202626.1826.1826.0826.0925.64-0.27%76,751
Apr 15, 202626.1726.1826.1526.1625.71-0.08%147,289
Apr 14, 202626.1426.1926.1126.1825.730.19%229,476
Apr 13, 202626.0726.1326.0726.1325.680.27%135,381
Apr 10, 202626.0526.0826.0326.0625.610.04%211,588
Apr 9, 202626.0326.0726.0026.0525.600.08%95,546
Apr 8, 202626.0726.0726.0126.0325.58-0.04%181,841
Apr 7, 202625.9926.0525.9126.0425.590.15%370,194
Apr 6, 202625.9726.0225.9626.0025.55-0.04%144,619
Apr 2, 202625.9426.0225.9426.0125.560.46%149,815
Apr 1, 202625.8825.9525.8825.8925.440.01%843,347
Mar 31, 202626.0926.1126.0126.0125.44-0.06%228,267
Mar 30, 202626.0226.0626.0126.0325.450.64%245,414
Mar 27, 202625.8425.9125.8425.8625.29-0.12%151,483
Mar 26, 202625.9625.9925.8925.8925.32-0.31%173,706
Mar 25, 202625.9625.9825.9225.9725.400.31%327,760
Mar 24, 202625.9025.9625.8625.8925.32-0.35%207,934
Mar 23, 202625.9526.0325.9425.9825.410.35%412,635
Mar 20, 202626.1026.1225.8925.8925.32-1.18%1,418,863
Mar 19, 202626.1826.2426.1726.2025.63-0.11%268,818
Mar 18, 202626.3126.3226.2326.2325.66-0.27%139,229
Mar 17, 202626.2426.3026.2326.3025.720.46%68,434
Mar 16, 202626.1726.2026.1426.1825.610.31%185,603
Mar 13, 202626.1426.1626.0926.1025.53-0.19%146,266
Mar 12, 202626.1926.2226.1326.1525.58-0.15%348,546
Mar 11, 202626.2426.2426.1926.1925.62-0.15%167,134
Mar 10, 202626.3226.3226.2326.2325.66-0.34%935,748
Mar 9, 202626.3026.3526.2726.3225.740.15%340,778
Mar 6, 202626.2226.3626.2226.2825.700.15%306,831
Mar 5, 202626.2126.2726.2026.2425.670.04%163,295
Mar 4, 202626.3026.3026.2326.2325.66-0.27%143,747
Mar 3, 202626.2726.3426.2626.3025.72-0.11%176,573
Mar 2, 202626.3526.3626.2726.3325.75-0.26%106,345
Feb 27, 202626.4326.4526.4026.4125.820.11%123,557
Feb 26, 202626.3426.3926.3426.3825.790.27%76,474
Feb 25, 202626.2826.3326.2826.3125.720.10%71,511
Feb 24, 202626.2826.3026.2626.2925.70-0.02%93,625
Feb 23, 202626.2726.3326.2726.2925.700.11%84,930
Feb 20, 202626.2726.2726.2126.2625.67-0.06%170,647
Feb 19, 202626.2526.2926.2426.2825.690.10%149,377
Feb 18, 202626.2626.2826.2426.2525.66-0.06%110,655
Feb 17, 202626.2826.2926.2526.2725.68-0.13%279,892
Feb 13, 202626.3026.3226.2726.3025.710.15%143,621
Feb 12, 202626.1826.2726.1826.2625.670.34%296,179
Feb 11, 202626.1726.2126.1426.1725.59-0.11%203,372
Feb 10, 202626.2026.2326.1826.2025.620.19%275,795
Feb 9, 202626.1026.1526.1026.1525.570.11%149,836
Feb 6, 202626.1026.1226.0726.1225.540.11%153,899
Feb 5, 202626.0526.1026.0426.0925.510.35%244,144
Feb 4, 202626.0126.0526.0026.0025.42-0.19%640,580
Feb 3, 202626.0126.0626.0126.0525.470.15%264,486