Skip to main content

TIPS Barclays ETF SPDR (NY: SPIP )

25.79 -0.02 (-0.08%)
Streaming Delayed Price Updated: 10:41 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 25.79 25.82 25.77 25.80 174,664 -0.00(-0.02%)
Dec 09, 2024 25.82 25.84 25.81 25.81 100,091 -0.07(-0.27%)
Dec 06, 2024 25.94 25.94 25.85 25.88 94,288 +0.03(+0.12%)
Dec 05, 2024 25.82 25.87 25.82 25.85 80,171 -0.03(-0.12%)
Dec 04, 2024 25.78 25.91 25.78 25.88 251,334 +0.07(+0.27%)
Dec 03, 2024 25.83 25.84 25.78 25.81 165,850 +0.02(+0.08%)
Dec 02, 2024 25.73 25.85 25.73 25.79 150,314 -0.06(-0.23%)
Nov 29, 2024 25.85 25.86 25.80 25.85 48,541 +0.08(+0.31%)
Nov 27, 2024 25.76 25.84 25.75 25.77 73,368 +0.06(+0.23%)
Nov 26, 2024 25.69 25.76 25.69 25.71 112,369 -0.06(-0.23%)
Nov 25, 2024 25.72 25.77 25.71 25.77 169,729 +0.19(+0.74%)
Nov 22, 2024 25.60 25.65 25.58 25.58 105,399 -0.01(-0.04%)
Nov 21, 2024 25.64 25.66 25.57 25.59 147,893 -0.05(-0.20%)
Nov 20, 2024 25.63 25.70 25.61 25.64 144,899 +0.00(+0.00%)
Nov 19, 2024 25.65 25.69 25.63 25.64 107,898 +0.04(+0.16%)
Nov 18, 2024 25.53 25.62 25.52 25.60 175,516 +0.06(+0.23%)
Nov 15, 2024 25.47 25.59 25.45 25.54 119,237 +0.01(+0.04%)
Nov 14, 2024 25.69 25.69 25.52 25.53 379,951 -0.01(-0.04%)
Nov 13, 2024 25.67 25.69 25.51 25.54 159,606 -0.04(-0.16%)
Nov 12, 2024 25.61 25.73 25.57 25.58 134,937 -0.15(-0.58%)
Nov 11, 2024 25.78 25.80 25.61 25.73 100,674 -0.08(-0.31%)
Nov 08, 2024 25.81 25.84 25.76 25.81 103,301 +0.08(+0.31%)
Nov 07, 2024 25.64 25.76 25.64 25.73 266,669 +0.09(+0.35%)
Nov 06, 2024 25.52 25.70 25.52 25.64 181,500 -0.04(-0.16%)
Nov 05, 2024 25.63 25.72 25.59 25.68 116,613 +0.01(+0.04%)
Nov 04, 2024 25.74 25.74 25.63 25.67 130,275 +0.05(+0.20%)
Nov 01, 2024 25.74 25.80 25.59 25.62 129,351 -0.13(-0.51%)
Oct 31, 2024 25.63 25.78 25.63 25.75 124,436 -0.02(-0.08%)
Oct 30, 2024 25.85 25.85 25.73 25.77 183,532 +0.07(+0.27%)
Oct 29, 2024 25.60 25.71 25.58 25.70 98,715 +0.04(+0.16%)
Oct 28, 2024 25.70 25.71 25.62 25.66 177,394 -0.05(-0.19%)
Oct 25, 2024 25.78 25.82 25.70 25.71 161,010 -0.07(-0.27%)
Oct 24, 2024 25.77 25.83 25.76 25.78 185,981 +0.02(+0.08%)
Oct 23, 2024 25.76 25.77 25.72 25.76 140,053 -0.06(-0.23%)
Oct 22, 2024 25.84 25.86 25.80 25.82 145,360 +0.04(+0.15%)
Oct 21, 2024 25.89 25.91 25.78 25.78 105,438 -0.20(-0.77%)
Oct 18, 2024 26.00 26.01 25.97 25.98 123,832 +0.05(+0.19%)
Oct 17, 2024 25.92 25.96 25.92 25.93 120,810 -0.09(-0.35%)
Oct 16, 2024 26.01 26.06 26.01 26.02 100,476 +0.02(+0.08%)
Oct 15, 2024 26.00 26.05 25.99 26.00 116,202 +0.02(+0.08%)
Oct 14, 2024 25.92 25.98 25.91 25.98 79,913 -0.01(-0.04%)
Oct 11, 2024 25.94 26.06 25.94 25.99 80,641 -0.02(-0.08%)
Oct 10, 2024 25.91 26.01 25.91 26.01 185,067 +0.06(+0.23%)
Oct 09, 2024 25.94 25.96 25.89 25.95 147,351 -0.05(-0.19%)
Oct 08, 2024 25.97 26.01 25.90 26.00 381,337 +0.04(+0.15%)
Oct 07, 2024 25.93 25.98 25.93 25.96 92,553 -0.03(-0.12%)
Oct 04, 2024 26.04 26.07 25.98 25.99 120,861 -0.17(-0.65%)
Oct 03, 2024 26.21 26.24 26.16 26.16 58,720 -0.11(-0.42%)
Oct 02, 2024 26.22 26.30 26.22 26.27 180,924 -0.04(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.