Skip to main content
State Street SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
18.93
+0.03 (0.16%)
At close: Jun 26, 2026, 4:00 PM EDT
18.93
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

TIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.9218.9418.9118.9318.930.16%914,488
Jun 25, 202618.9118.9418.9018.9018.900.16%1,855,863
Jun 24, 202618.8418.8818.8418.8718.870.21%115,645
Jun 23, 202618.8318.8518.8318.8318.83-0.05%217,702
Jun 22, 202618.8818.8818.8318.8418.84-0.32%308,311
Jun 18, 202618.8618.9118.8618.9018.900.32%180,099
Jun 17, 202618.9618.9718.8318.8418.84-0.66%330,482
Jun 16, 202618.9618.9818.9618.9718.97-0.03%135,573
Jun 15, 202618.9618.9818.9618.9718.970.05%703,878
Jun 12, 202618.9318.9618.9318.9618.960.05%111,476
Jun 11, 202618.9318.9718.9118.9518.950.16%245,024
Jun 10, 202618.9418.9618.9118.9218.92-0.03%331,007
Jun 9, 202618.9218.9418.9018.9318.930.08%204,408
Jun 8, 202618.9518.9518.9018.9118.91-0.05%311,139
Jun 5, 202618.9418.9418.9018.9218.92-0.32%437,968
Jun 4, 202619.0019.0018.9818.9818.98-0.11%284,960
Jun 3, 202619.0019.0118.9819.0019.00-0.05%225,535
Jun 2, 202619.0419.0419.0119.0119.01-0.05%214,038
Jun 1, 202619.0019.0218.9919.0219.020.01%949,667
May 29, 202619.2219.2319.2119.2319.020.08%147,439
May 28, 202619.1919.2519.1919.2219.000.23%659,117
May 27, 202619.1619.1919.1619.1718.960.03%231,284
May 26, 202619.1419.1719.1419.1718.950.34%203,927
May 22, 202619.1419.1419.0719.1018.89-0.16%127,161
May 21, 202619.1219.1319.1019.1318.92-392,138
May 20, 202619.1119.1519.1019.1318.920.16%398,410
May 19, 202619.1219.1219.0819.1018.89-0.31%627,670
May 18, 202619.1719.1819.1519.1618.95-220,276
May 15, 202619.1919.1919.1619.1618.95-0.31%226,681
May 14, 202619.2619.2619.2219.2219.01-0.13%476,951
May 13, 202619.2519.2519.2319.2519.030.05%664,834
May 12, 202619.2619.2619.2319.2419.02-0.10%207,315
May 11, 202619.2519.2619.2519.2619.040.03%284,174
May 8, 202619.2519.2619.2419.2519.040.21%409,875
May 7, 202619.2219.2319.1819.2119.00-0.05%498,046
May 6, 202619.2319.2319.2119.2219.01-213,592
May 5, 202619.2419.2519.2119.2219.01-0.13%223,842
May 4, 202619.2519.2619.2319.2519.03-0.13%827,061
May 1, 202619.2719.2919.2619.2719.060.24%1,134,569
Apr 30, 202619.3019.3519.3019.3319.010.10%251,610
Apr 29, 202619.3319.3419.2919.3118.99-0.16%219,256
Apr 28, 202619.3419.3519.3119.3419.02-0.05%156,409
Apr 27, 202619.3319.3719.3319.3519.03-305,483
Apr 24, 202619.2919.3519.2819.3519.030.29%482,391
Apr 23, 202619.2819.3019.2619.3018.980.18%223,543
Apr 22, 202619.2719.3119.2619.2618.940.05%139,172
Apr 21, 202619.2619.2719.2419.2518.93-0.16%163,537
Apr 20, 202619.2819.2819.2619.2818.96-333,664
Apr 17, 202619.2619.2819.2619.2818.960.21%493,116
Apr 16, 202619.2819.2819.2419.2418.92-0.16%215,120
Apr 15, 202619.2719.2719.2519.2718.950.03%327,870
Apr 14, 202619.2519.2719.2419.2718.950.13%340,572
Apr 13, 202619.2119.2519.2119.2418.920.26%346,697
Apr 10, 202619.2019.2219.1919.1918.87-0.05%293,297
Apr 9, 202619.1819.2119.1719.2018.880.16%259,117
Apr 8, 202619.2019.2019.1619.1718.86-0.13%230,421
Apr 7, 202619.1619.2019.1319.2018.880.18%401,847
Apr 6, 202619.1519.1719.1419.1618.85-0.05%681,885
Apr 2, 202619.1519.1719.1419.1718.860.37%173,186
Apr 1, 202619.1119.1319.1019.1018.79-0.06%161,943
Mar 31, 202619.2319.2419.1919.1918.800.05%4,098,660
Mar 30, 202619.1919.2119.1819.1818.790.39%152,505
Mar 27, 202619.0919.1219.0719.1118.710.08%258,616
Mar 26, 202619.1319.1519.0919.0918.70-0.21%251,581
Mar 25, 202619.1219.1419.1119.1318.740.16%166,285
Mar 24, 202619.1219.1419.0919.1018.71-0.31%228,085
Mar 23, 202619.1519.1919.1419.1618.77-0.10%353,512
Mar 20, 202619.2319.2319.1819.1818.79-0.47%850,487
Mar 19, 202619.2619.3019.2519.2718.88-0.21%562,480
Mar 18, 202619.3419.3619.3119.3118.91-0.16%227,858
Mar 17, 202619.3119.3419.3019.3418.940.26%163,930
Mar 16, 202619.2819.2919.2619.2918.900.26%204,605
Mar 13, 202619.2519.2719.2319.2418.85-0.05%203,998
Mar 12, 202619.2819.3019.2419.2518.86-0.16%126,510
Mar 11, 202619.3019.3119.2819.2818.89-0.05%119,100
Mar 10, 202619.3119.3219.2819.2918.90-0.16%257,325
Mar 9, 202619.3319.3419.3119.3218.920.05%746,522
Mar 6, 202619.2819.3519.2819.3118.910.26%365,089
Mar 5, 202619.2419.2719.2319.2618.87-123,616
Mar 4, 202619.2919.2919.2519.2618.87-0.10%200,624
Mar 3, 202619.2619.3119.2619.2818.89-0.05%317,578
Mar 2, 202619.3319.3319.2719.2918.90-0.25%110,369
Feb 27, 202619.3519.3619.3319.3518.940.16%127,464
Feb 26, 202619.2819.3219.2819.3218.910.26%142,836
Feb 25, 202619.2619.2819.2519.2718.860.05%116,480
Feb 24, 202619.2719.2719.2419.2618.85-160,556
Feb 23, 202619.2519.2919.2519.2618.850.10%278,734
Feb 20, 202619.2419.2519.2319.2418.84-106,070
Feb 19, 202619.2319.2619.2319.2418.84-261,978
Feb 18, 202619.2319.2619.2319.2418.840.05%133,330
Feb 17, 202619.2419.2619.2319.2318.83-0.21%146,578
Feb 13, 202619.2719.2719.2519.2718.860.10%139,131
Feb 12, 202619.2119.2519.2119.2518.850.26%255,779
Feb 11, 202619.2019.2319.2019.2018.80-0.21%158,749
Feb 10, 202619.2419.2419.2219.2418.840.21%117,268
Feb 9, 202619.2019.2219.1919.2018.800.05%422,738
Feb 6, 202619.1919.2019.1719.1918.790.05%223,982
Feb 5, 202619.1719.1919.1719.1818.780.21%156,014
Feb 4, 202619.1519.1619.1419.1418.74-0.16%167,639
Feb 3, 202619.1519.1719.1519.1718.770.10%152,626