Skip to main content

TIPS Barclays ETF SPDR (NY: SPIP )

25.64 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 25.54 25.67 25.49 25.65 292,217 +0.12(+0.47%)
Feb 29, 2024 25.50 25.57 25.50 25.53 442,038 +0.05(+0.20%)
Feb 28, 2024 25.42 25.49 25.42 25.48 189,311 +0.09(+0.35%)
Feb 27, 2024 25.43 25.46 25.39 25.39 212,697 -0.04(-0.16%)
Feb 26, 2024 25.45 25.46 25.39 25.43 212,148 -0.01(-0.04%)
Feb 23, 2024 25.27 25.48 25.27 25.44 335,887 +0.08(+0.32%)
Feb 22, 2024 25.39 25.45 25.34 25.36 289,559 -0.04(-0.16%)
Feb 21, 2024 25.45 25.46 25.37 25.40 245,421 -0.05(-0.20%)
Feb 20, 2024 25.43 25.48 25.43 25.45 280,798 +0.15(+0.59%)
Feb 16, 2024 25.37 25.43 25.30 25.30 231,013 -0.15(-0.59%)
Feb 15, 2024 25.46 25.50 25.45 25.45 272,777 +0.03(+0.12%)
Feb 14, 2024 25.37 25.45 25.37 25.42 267,266 +0.12(+0.47%)
Feb 13, 2024 25.36 25.39 25.30 25.30 187,176 -0.17(-0.67%)
Feb 12, 2024 25.47 25.48 25.43 25.47 155,460 +0.01(+0.04%)
Feb 09, 2024 25.46 25.50 25.45 25.46 301,760 -0.05(-0.20%)
Feb 08, 2024 25.49 25.52 25.47 25.51 459,553 -0.02(-0.08%)
Feb 07, 2024 25.54 25.60 25.52 25.53 488,911 -0.04(-0.16%)
Feb 06, 2024 25.51 25.61 25.51 25.57 232,997 +0.08(+0.31%)
Feb 05, 2024 25.54 25.56 25.48 25.49 253,092 -0.11(-0.43%)
Feb 02, 2024 25.68 25.70 25.59 25.60 219,560 -0.29(-1.12%)
Feb 01, 2024 25.91 26.01 25.87 25.89 538,477 +0.07(+0.27%)
Jan 31, 2024 25.75 25.84 25.72 25.82 525,598 +0.14(+0.55%)
Jan 30, 2024 25.67 25.72 25.63 25.68 332,173 +0.03(+0.12%)
Jan 29, 2024 25.62 25.70 25.62 25.65 575,972 +0.10(+0.39%)
Jan 26, 2024 25.58 25.60 25.54 25.55 251,197 +0.08(+0.31%)
Jan 25, 2024 25.57 25.59 25.47 25.47 427,643 -0.03(-0.12%)
Jan 24, 2024 25.60 25.61 25.49 25.50 317,324 -0.04(-0.16%)
Jan 23, 2024 25.54 25.56 25.50 25.54 648,219 -0.10(-0.39%)
Jan 22, 2024 25.65 25.68 25.62 25.64 391,278 +0.02(+0.08%)
Jan 19, 2024 25.60 25.64 25.55 25.62 457,577 +0.03(+0.12%)
Jan 18, 2024 25.61 25.64 25.57 25.59 600,642 -0.02(-0.08%)
Jan 17, 2024 25.60 25.63 25.56 25.61 390,397 -0.07(-0.27%)
Jan 16, 2024 25.73 25.77 25.65 25.68 464,307 -0.13(-0.50%)
Jan 12, 2024 25.72 25.84 25.72 25.81 376,737 +0.10(+0.39%)
Jan 11, 2024 25.64 25.73 25.62 25.71 476,377 +0.13(+0.51%)
Jan 10, 2024 25.63 25.65 25.57 25.58 400,582 -0.02(-0.08%)
Jan 09, 2024 25.61 25.64 25.59 25.60 632,562 -0.04(-0.16%)
Jan 08, 2024 25.56 25.68 25.55 25.64 416,284 +0.06(+0.23%)
Jan 05, 2024 25.56 25.69 25.55 25.58 383,583 -0.04(-0.16%)
Jan 04, 2024 25.64 25.66 25.61 25.62 383,857 -0.15(-0.58%)
Jan 03, 2024 25.62 25.77 25.61 25.77 293,062 +0.06(+0.23%)
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.