Skip to main content
State Street SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.27
-0.02 (-0.08%)
Mar 4, 2026, 2:24 PM EST - Market open

TIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202619.2919.2919.2619.27--0.08%150,912
Mar 3, 202619.2619.3119.2619.2819.28-0.05%317,578
Mar 2, 202619.3319.3319.2719.2919.29-0.31%110,369
Feb 27, 202619.3519.3619.3319.3519.350.16%127,464
Feb 26, 202619.2819.3219.2819.3219.320.26%142,836
Feb 25, 202619.2619.2819.2519.2719.270.05%116,480
Feb 24, 202619.2719.2719.2419.2619.26-160,556
Feb 23, 202619.2519.2919.2519.2619.260.10%278,734
Feb 20, 202619.2419.2519.2319.2419.24-106,070
Feb 19, 202619.2319.2619.2319.2419.24-261,878
Feb 18, 202619.2319.2619.2319.2419.240.05%133,330
Feb 17, 202619.2419.2619.2319.2319.23-0.21%146,578
Feb 13, 202619.2719.2719.2519.2719.270.10%139,131
Feb 12, 202619.2119.2519.2119.2519.250.26%255,779
Feb 11, 202619.2019.2319.2019.2019.20-0.21%158,749
Feb 10, 202619.2419.2419.2219.2419.240.21%117,268
Feb 9, 202619.2019.2219.1919.2019.200.05%422,738
Feb 6, 202619.1919.2019.1719.1919.190.05%223,982
Feb 5, 202619.1719.1919.1719.1819.180.21%156,014
Feb 4, 202619.1519.1619.1419.1419.14-0.16%167,639
Feb 3, 202619.1519.1719.1519.1719.170.10%152,626
Feb 2, 202619.1819.1819.1419.1519.15-0.21%115,640
Jan 30, 202619.1919.2019.1719.1919.190.05%128,567
Jan 29, 202619.1819.2119.1819.1819.180.10%162,910
Jan 28, 202619.1519.1619.1319.1619.160.10%181,157
Jan 27, 202619.1319.1619.1319.1419.140.10%242,976
Jan 26, 202619.1219.1419.1119.1219.12-112,192
Jan 23, 202619.0819.1219.0819.1219.120.20%188,791
Jan 22, 202619.0919.1219.0819.0819.08-0.10%94,926
Jan 21, 202619.0619.1019.0619.1019.100.24%204,818
Jan 20, 202619.0619.0819.0519.0619.06-0.18%326,863
Jan 16, 202619.1219.1219.0819.0919.09-0.05%194,083
Jan 15, 202619.1319.1319.1019.1019.10-0.26%208,507
Jan 14, 202619.1419.1619.1419.1519.150.16%212,502
Jan 13, 202619.1219.1419.1219.1219.120.05%418,048
Jan 12, 202619.1219.1219.1119.1119.110.03%620,444
Jan 9, 202619.1119.1219.1019.1119.11-0.03%293,533
Jan 8, 202619.1019.1219.1019.1119.11-0.10%219,463
Jan 7, 202619.1219.1419.1119.1319.130.10%379,812
Jan 6, 202619.1119.1219.1019.1119.110.05%183,668
Jan 5, 202619.0819.1119.0819.1019.100.10%498,379
Jan 2, 202619.0819.0919.0719.0819.08-1,040,981
Dec 31, 202519.0819.1119.0719.0819.08-0.16%3,107,538
Dec 30, 202519.1019.1119.0919.1119.110.05%593,607
Dec 29, 202519.0919.1019.0919.1019.100.05%112,547
Dec 26, 202519.0919.1019.0719.0919.090.05%109,969
Dec 24, 202519.0619.0819.0619.0819.080.16%241,551
Dec 23, 202519.0319.0619.0219.0519.05-211,225
Dec 22, 202519.0619.0719.0419.0519.05-0.10%174,581
Dec 19, 202519.0819.0919.0619.0719.07-0.13%414,702
Dec 18, 202519.0719.1019.0519.1019.10-0.24%238,752
Dec 17, 202519.1119.1419.1119.1419.070.16%428,863
Dec 16, 202519.1019.1319.1019.1119.04-0.05%586,840
Dec 15, 202519.1419.1519.1219.1219.05-0.05%131,954
Dec 12, 202519.1219.1319.1219.1319.06-0.08%222,666
Dec 11, 202519.1619.1719.1319.1519.08-0.03%230,424
Dec 10, 202519.0919.1519.0919.1519.080.31%216,693
Dec 9, 202519.1319.1419.0919.0919.02-0.18%242,758
Dec 8, 202519.1419.1519.1119.1319.06-0.18%187,721
Dec 5, 202519.1919.1919.1519.1619.09-0.08%160,028
Dec 4, 202519.1819.1819.1619.1819.11-0.08%229,058
Dec 3, 202519.1719.1919.1719.1919.120.16%112,470
Dec 2, 202519.1619.1719.1519.1619.09-174,121
Dec 1, 202519.1719.1719.1519.1619.09-0.57%148,498
Nov 28, 202519.2819.2919.2619.2719.14-0.10%62,900
Nov 26, 202519.2619.2919.2519.2919.160.16%137,362
Nov 25, 202519.2219.2719.2219.2619.130.10%150,139
Nov 24, 202519.2519.2519.2319.2419.110.03%169,508
Nov 21, 202519.2319.2419.2219.2419.100.18%196,696
Nov 20, 202519.2119.2319.1919.2019.070.05%268,489
Nov 19, 202519.2119.2119.1819.1919.06-0.08%229,145
Nov 18, 202519.2119.2219.1919.2119.070.10%149,481
Nov 17, 202519.1919.2019.1819.1919.05-88,187
Nov 14, 202519.2219.2319.1819.1919.05-0.08%151,851
Nov 13, 202519.2119.2219.1919.2019.07-0.05%240,333
Nov 12, 202519.2219.2319.2119.2119.08-0.18%1,017,529
Nov 11, 202519.2319.2519.2219.2519.110.29%70,782
Nov 10, 202519.2019.2019.1819.1919.06-0.10%220,320
Nov 7, 202519.1719.2119.1719.2119.080.16%150,046
Nov 6, 202519.1919.2019.1819.1819.050.16%336,181
Nov 5, 202519.1819.1919.1519.1519.02-0.26%157,192
Nov 4, 202519.2019.2219.2019.2019.070.05%289,969
Nov 3, 202519.2019.2119.1819.1919.06-0.36%387,470
Oct 31, 202519.2419.2619.2419.2619.070.10%170,572
Oct 30, 202519.2119.2519.2119.2419.050.05%130,970
Oct 29, 202519.3119.3319.2319.2319.04-0.52%190,830
Oct 28, 202519.3219.3319.3119.3319.140.05%183,802
Oct 27, 202519.3219.3319.3119.3219.13-0.05%140,804
Oct 24, 202519.3319.3519.3219.3319.14-177,572
Oct 23, 202519.3519.3719.3319.3319.14-0.18%216,587
Oct 22, 202519.3519.3719.3419.3719.170.08%174,600
Oct 21, 202519.3519.3619.3419.3519.150.21%170,945
Oct 20, 202519.3219.3219.3119.3119.120.03%124,746
Oct 17, 202519.3419.3419.3019.3119.11-0.13%111,743
Oct 16, 202519.3019.3419.2919.3319.140.18%272,965
Oct 15, 202519.3219.3319.2919.3019.10-0.08%232,494
Oct 14, 202519.3119.3219.3019.3119.12-0.10%168,355
Oct 13, 202519.3019.3319.2919.3319.140.16%70,586
Oct 10, 202519.2719.3119.2719.3019.110.26%123,040
Oct 9, 202519.2619.2719.2419.2519.06-0.06%347,922