Skip to main content
State Street SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.34
-0.01 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
19.34
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3419.3519.3119.3419.34-0.05%156,009
Apr 27, 202619.3319.3719.3319.3519.35-305,483
Apr 24, 202619.2919.3519.2819.3519.350.29%482,291
Apr 23, 202619.2819.3019.2619.3019.300.18%223,543
Apr 22, 202619.2719.3119.2619.2619.260.05%139,172
Apr 21, 202619.2619.2719.2419.2519.25-0.16%163,537
Apr 20, 202619.2819.2819.2619.2819.28-333,664
Apr 17, 202619.2619.2819.2619.2819.280.21%493,116
Apr 16, 202619.2819.2819.2419.2419.24-0.16%215,120
Apr 15, 202619.2719.2719.2519.2719.270.03%327,870
Apr 14, 202619.2519.2719.2419.2719.270.13%340,572
Apr 13, 202619.2119.2519.2119.2419.240.26%346,697
Apr 10, 202619.2019.2219.1919.1919.19-0.05%293,289
Apr 9, 202619.1819.2119.1719.2019.200.16%259,117
Apr 8, 202619.2019.2019.1619.1719.17-0.13%230,421
Apr 7, 202619.1619.2019.1319.2019.200.18%401,847
Apr 6, 202619.1519.1719.1419.1619.16-0.05%681,885
Apr 2, 202619.1519.1719.1419.1719.170.37%173,186
Apr 1, 202619.1119.1319.1019.1019.10-0.47%161,943
Mar 31, 202619.2319.2419.1919.1919.110.05%4,098,660
Mar 30, 202619.1919.2119.1819.1819.100.39%152,505
Mar 27, 202619.0919.1219.0719.1119.030.08%258,616
Mar 26, 202619.1319.1519.0919.0919.01-0.21%251,581
Mar 25, 202619.1219.1419.1119.1319.050.16%166,285
Mar 24, 202619.1219.1419.0919.1019.02-0.31%228,085
Mar 23, 202619.1519.1919.1419.1619.08-0.10%353,512
Mar 20, 202619.2319.2319.1819.1819.10-0.47%850,487
Mar 19, 202619.2619.3019.2519.2719.19-0.21%562,480
Mar 18, 202619.3419.3619.3119.3119.23-0.16%227,858
Mar 17, 202619.3119.3419.3019.3419.260.26%163,930
Mar 16, 202619.2819.2919.2619.2919.210.26%204,605
Mar 13, 202619.2519.2719.2319.2419.16-0.05%203,998
Mar 12, 202619.2819.3019.2419.2519.17-0.16%126,510
Mar 11, 202619.3019.3119.2819.2819.20-0.05%119,100
Mar 10, 202619.3119.3219.2819.2919.21-0.16%257,325
Mar 9, 202619.3319.3419.3119.3219.240.05%746,522
Mar 6, 202619.2819.3519.2819.3119.230.26%365,089
Mar 5, 202619.2419.2719.2319.2619.18-123,616
Mar 4, 202619.2919.2919.2519.2619.18-0.10%200,624
Mar 3, 202619.2619.3119.2619.2819.20-0.05%317,578
Mar 2, 202619.3319.3319.2719.2919.21-0.31%110,369
Feb 27, 202619.3519.3619.3319.3519.260.16%127,464
Feb 26, 202619.2819.3219.2819.3219.230.26%142,836
Feb 25, 202619.2619.2819.2519.2719.180.05%116,480
Feb 24, 202619.2719.2719.2419.2619.17-160,556
Feb 23, 202619.2519.2919.2519.2619.170.10%278,734
Feb 20, 202619.2419.2519.2319.2419.15-106,070
Feb 19, 202619.2319.2619.2319.2419.15-261,978
Feb 18, 202619.2319.2619.2319.2419.150.05%133,330
Feb 17, 202619.2419.2619.2319.2319.14-0.21%146,578
Feb 13, 202619.2719.2719.2519.2719.180.10%139,131
Feb 12, 202619.2119.2519.2119.2519.160.26%255,779
Feb 11, 202619.2019.2319.2019.2019.11-0.21%158,749
Feb 10, 202619.2419.2419.2219.2419.150.21%117,268
Feb 9, 202619.2019.2219.1919.2019.110.05%422,738
Feb 6, 202619.1919.2019.1719.1919.100.05%223,982
Feb 5, 202619.1719.1919.1719.1819.090.21%156,014
Feb 4, 202619.1519.1619.1419.1419.05-0.16%167,639
Feb 3, 202619.1519.1719.1519.1719.080.10%152,626
Feb 2, 202619.1819.1819.1419.1519.06-0.21%115,640
Jan 30, 202619.1919.2019.1719.1919.100.05%128,568
Jan 29, 202619.1819.2119.1819.1819.090.10%162,910
Jan 28, 202619.1519.1619.1319.1619.070.10%181,157
Jan 27, 202619.1319.1619.1319.1419.050.10%242,976
Jan 26, 202619.1219.1419.1119.1219.03-112,192
Jan 23, 202619.0819.1219.0819.1219.030.20%188,791
Jan 22, 202619.0919.1219.0819.0818.99-0.10%94,926
Jan 21, 202619.0619.1019.0619.1019.010.24%205,818
Jan 20, 202619.0619.0819.0519.0618.97-0.18%326,863
Jan 16, 202619.1219.1219.0819.0919.00-0.05%194,083
Jan 15, 202619.1319.1319.1019.1019.01-0.26%208,509
Jan 14, 202619.1419.1619.1419.1519.060.16%212,502
Jan 13, 202619.1219.1419.1219.1219.030.05%418,048
Jan 12, 202619.1219.1219.1119.1119.020.03%620,444
Jan 9, 202619.1119.1219.1019.1119.02-0.03%293,533
Jan 8, 202619.1019.1219.1019.1119.02-0.10%219,463
Jan 7, 202619.1219.1419.1119.1319.040.10%379,812
Jan 6, 202619.1119.1219.1019.1119.020.05%183,668
Jan 5, 202619.0819.1119.0819.1019.010.10%498,379
Jan 2, 202619.0819.0919.0719.0818.99-1,040,981
Dec 31, 202519.0819.1119.0719.0818.99-0.16%3,107,538
Dec 30, 202519.1019.1119.0919.1119.020.05%593,607
Dec 29, 202519.0919.1019.0919.1019.010.05%112,547
Dec 26, 202519.0919.1019.0719.0919.000.05%109,969
Dec 24, 202519.0619.0819.0619.0818.990.16%241,551
Dec 23, 202519.0319.0619.0219.0518.96-211,225
Dec 22, 202519.0619.0719.0419.0518.96-0.10%174,581
Dec 19, 202519.0819.0919.0619.0718.98-0.13%414,702
Dec 18, 202519.0719.1019.0519.1019.01-0.24%238,752
Dec 17, 202519.1119.1419.1119.1418.990.16%428,863
Dec 16, 202519.1019.1319.1019.1118.96-0.05%586,840
Dec 15, 202519.1419.1519.1219.1218.97-0.05%131,954
Dec 12, 202519.1219.1319.1219.1318.98-0.08%222,666
Dec 11, 202519.1619.1719.1319.1518.99-0.03%230,424
Dec 10, 202519.0919.1519.0919.1519.000.31%216,693
Dec 9, 202519.1319.1419.0919.0918.94-0.18%242,758
Dec 8, 202519.1419.1519.1119.1318.97-0.18%187,721
Dec 5, 202519.1919.1919.1519.1619.01-0.08%160,028
Dec 4, 202519.1819.1819.1619.1819.02-0.08%229,058
Dec 3, 202519.1719.1919.1719.1919.030.16%112,470