Skip to main content
State Street SPDR Portfolio TIPS ETF (SPIP)
NYSEARCA: SPIP · Real-Time Price · USD
26.22
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
26.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

SPIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2226.2226.1826.22--0.02%53,322
Apr 27, 202626.2326.2626.2226.2226.22-0.04%87,237
Apr 24, 202626.1726.2626.1526.2326.230.17%212,982
Apr 23, 202626.1726.2026.1426.1926.190.17%170,566
Apr 22, 202626.1726.1926.1426.1426.140.11%63,772
Apr 21, 202626.1326.1526.1026.1126.11-0.19%279,780
Apr 20, 202626.1726.1726.1326.1626.16-103,998
Apr 17, 202626.1526.1826.1326.1626.160.27%120,936
Apr 16, 202626.1826.1826.0826.0926.09-0.27%76,751
Apr 15, 202626.1726.1826.1526.1626.16-0.08%147,289
Apr 14, 202626.1426.1926.1126.1826.180.19%229,476
Apr 13, 202626.0726.1326.0726.1326.130.27%135,381
Apr 10, 202626.0526.0826.0326.0626.060.04%211,588
Apr 9, 202626.0326.0726.0026.0526.050.08%95,546
Apr 8, 202626.0726.0726.0126.0326.03-0.04%181,841
Apr 7, 202625.9926.0525.9126.0426.040.15%370,194
Apr 6, 202625.9726.0225.9626.0026.00-0.04%144,614
Apr 2, 202625.9426.0225.9426.0126.010.46%149,617
Apr 1, 202625.8825.9525.8825.8925.89-0.46%843,347
Mar 31, 202626.0926.1126.0126.0125.89-0.06%228,267
Mar 30, 202626.0226.0626.0126.0325.900.64%245,414
Mar 27, 202625.8425.9125.8425.8625.74-0.12%151,483
Mar 26, 202625.9625.9925.8925.8925.77-0.31%173,706
Mar 25, 202625.9625.9825.9225.9725.850.31%327,760
Mar 24, 202625.9025.9625.8625.8925.77-0.35%207,934
Mar 23, 202625.9526.0325.9425.9825.860.35%412,635
Mar 20, 202626.1026.1225.8925.8925.77-1.18%1,418,863
Mar 19, 202626.1826.2426.1726.2026.08-0.11%268,818
Mar 18, 202626.3126.3226.2326.2326.11-0.27%139,229
Mar 17, 202626.2426.3026.2326.3026.180.46%68,434
Mar 16, 202626.1726.2026.1426.1826.060.31%185,603
Mar 13, 202626.1426.1626.0926.1025.98-0.19%146,266
Mar 12, 202626.1926.2226.1326.1526.03-0.15%348,546
Mar 11, 202626.2426.2426.1926.1926.07-0.15%167,134
Mar 10, 202626.3226.3226.2326.2326.11-0.34%935,748
Mar 9, 202626.3026.3526.2726.3226.200.15%340,778
Mar 6, 202626.2226.3626.2226.2826.160.15%306,831
Mar 5, 202626.2126.2726.2026.2426.120.04%163,295
Mar 4, 202626.3026.3026.2326.2326.11-0.27%143,747
Mar 3, 202626.2726.3426.2626.3026.18-0.11%176,573
Mar 2, 202626.3526.3626.2726.3326.21-0.30%106,345
Feb 27, 202626.4326.4526.4026.4126.280.11%123,557
Feb 26, 202626.3426.3926.3426.3826.250.27%76,474
Feb 25, 202626.2826.3326.2826.3126.180.10%71,511
Feb 24, 202626.2826.3026.2626.2926.15-0.02%93,625
Feb 23, 202626.2726.3326.2726.2926.160.11%84,930
Feb 20, 202626.2726.2726.2126.2626.13-0.06%170,647
Feb 19, 202626.2526.2926.2426.2826.140.10%149,377
Feb 18, 202626.2626.2826.2426.2526.12-0.06%110,655
Feb 17, 202626.2826.2926.2526.2726.13-0.13%279,892
Feb 13, 202626.3026.3226.2726.3026.170.15%143,621
Feb 12, 202626.1826.2726.1826.2626.130.34%296,179
Feb 11, 202626.1726.2126.1426.1726.04-0.11%203,372
Feb 10, 202626.2026.2326.1826.2026.070.19%275,795
Feb 9, 202626.1026.1526.1026.1526.020.11%149,836
Feb 6, 202626.1026.1226.0726.1225.990.11%153,899
Feb 5, 202626.0526.1026.0426.0925.960.35%244,144
Feb 4, 202626.0126.0526.0026.0025.87-0.19%640,580
Feb 3, 202626.0126.0626.0126.0525.920.15%264,486
Feb 2, 202626.0726.0726.0026.0125.88-0.23%399,184
Jan 30, 202626.0826.1026.0626.0725.94-0.08%335,453
Jan 29, 202626.0826.1526.0826.0925.960.04%387,217
Jan 28, 202626.0826.0926.0326.0825.950.06%287,258
Jan 27, 202626.0626.1026.0626.0725.930.02%240,591
Jan 26, 202626.0626.0826.0426.0625.930.08%196,588
Jan 23, 202625.9926.0425.9826.0425.910.23%264,349
Jan 22, 202625.9726.0225.9625.9825.85-0.08%238,161
Jan 21, 202625.9326.0125.9126.0025.870.39%206,726
Jan 20, 202625.9125.9425.8925.9025.77-0.33%341,208
Jan 16, 202626.0426.0425.9825.9925.85-0.25%211,252
Jan 15, 202626.0726.0826.0426.0525.92-0.08%978,580
Jan 14, 202626.0626.1026.0626.0725.940.15%276,366
Jan 13, 202626.0426.0626.0226.0325.900.06%246,168
Jan 12, 202626.0026.0426.0026.0225.88-184,509
Jan 9, 202625.9826.0425.9726.0225.880.15%389,793
Jan 8, 202625.9826.0125.9725.9825.84-0.23%175,675
Jan 7, 202626.0426.0526.0026.0425.900.13%263,514
Jan 6, 202625.9926.0125.9626.0025.87-0.02%283,181
Jan 5, 202625.9526.0125.9526.0125.870.29%193,637
Jan 2, 202625.9625.9725.9325.9325.80-0.08%149,175
Dec 31, 202525.9726.0125.9425.9525.82-0.19%169,328
Dec 30, 202525.9926.0225.9826.0025.870.02%113,010
Dec 29, 202525.9926.0125.9826.0025.860.06%143,271
Dec 26, 202526.0026.0125.9625.9825.850.04%110,441
Dec 24, 202525.9625.9925.9525.9725.840.15%83,094
Dec 23, 202525.8525.9325.8525.9325.800.08%307,856
Dec 22, 202525.9325.9425.9025.9125.78-0.12%156,373
Dec 19, 202525.9825.9925.9325.9425.81-0.19%76,899
Dec 18, 202525.9526.0025.9325.9925.86-0.19%145,692
Dec 17, 202526.0126.0526.0126.0425.810.02%135,271
Dec 16, 202525.9726.0525.9726.0425.800.10%141,013
Dec 15, 202526.0626.0826.0126.0125.78-0.06%133,014
Dec 12, 202526.0326.0326.0126.0325.79-0.17%379,477
Dec 11, 202526.1326.1426.0726.0725.84-0.06%128,396
Dec 10, 202525.9926.1025.9926.0925.850.27%245,419
Dec 9, 202526.0726.0726.0026.0225.78-0.12%182,794
Dec 8, 202526.0826.0926.0126.0525.81-0.17%105,809
Dec 5, 202526.1426.1526.0826.0925.86-0.15%154,259
Dec 4, 202526.1426.1526.1226.1325.90-0.15%138,575
Dec 3, 202526.1326.1826.1326.1725.940.19%105,786