SPDR Portfolio TIPS (SPIP) Historical Stock Data
25.18 ↑0.06 (0.24%)
As of April 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, SPIP is up 0.05% a day on average. There have been 18 days where SPDR Portfolio TIPS closed green and 12 days where SPIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.18 | 25.18 | ↑$0.00 (0.00%) | 25.17 | 25.22 | 97.05K |
| 2024-04-25 | 25.08 | 25.12 | ↑$0.04 (0.16%) | 25.06 | 25.13 | 189.04K |
| 2024-04-24 | 25.16 | 25.15 | ↓$0.01 (-0.04%) | 25.12 | 25.19 | 425.71K |
| 2024-04-23 | 25.12 | 25.21 | ↑$0.09 (0.36%) | 25.12 | 25.25 | 217.23K |
| 2024-04-22 | 25.12 | 25.15 | ↑$0.03 (0.12%) | 25.12 | 25.20 | 114.42K |
| 2024-04-19 | 25.16 | 25.19 | ↑$0.03 (0.12%) | 25.16 | 25.22 | 124.87K |
| 2024-04-18 | 25.14 | 25.15 | ↑$0.01 (0.04%) | 25.11 | 25.17 | 215.19K |
| 2024-04-17 | 25.15 | 25.19 | ↑$0.04 (0.16%) | 25.11 | 25.21 | 167.99K |
| 2024-04-16 | 25.02 | 25.11 | ↑$0.09 (0.36%) | 25.02 | 25.16 | 172.22K |
| 2024-04-15 | 25.17 | 25.19 | ↑$0.02 (0.08%) | 25.12 | 25.19 | 174.81K |
| 2024-04-12 | 25.22 | 25.26 | ↑$0.04 (0.16%) | 25.22 | 25.34 | 363.72K |
| 2024-04-11 | 25.23 | 25.19 | ↓$0.04 (-0.16%) | 25.16 | 25.27 | 320.13K |
| 2024-04-10 | 25.23 | 25.21 | ↓$0.02 (-0.08%) | 25.20 | 25.35 | 245.54K |
| 2024-04-09 | 25.40 | 25.45 | ↑$0.05 (0.20%) | 25.40 | 25.48 | 118.16K |
| 2024-04-08 | 25.26 | 25.38 | ↑$0.12 (0.48%) | 25.26 | 25.40 | 748.28K |
| 2024-04-05 | 25.43 | 25.40 | ↓$0.03 (-0.12%) | 25.40 | 25.47 | 439.57K |
| 2024-04-04 | 25.45 | 25.51 | ↑$0.06 (0.24%) | 25.40 | 25.51 | 138.95K |
| 2024-04-03 | 25.33 | 25.40 | ↑$0.07 (0.28%) | 25.32 | 25.41 | 170.05K |
| 2024-04-02 | 25.26 | 25.41 | ↑$0.15 (0.59%) | 25.26 | 25.42 | 365.67K |
| 2024-04-01 | 25.49 | 25.40 | ↓$0.09 (-0.35%) | 25.40 | 25.50 | 117.04K |
| 2024-03-28 | 25.69 | 25.62 | ↓$0.07 (-0.27%) | 25.62 | 25.76 | 151.43K |
| 2024-03-27 | 25.66 | 25.71 | ↑$0.05 (0.19%) | 25.66 | 25.72 | 0.93M |
| 2024-03-26 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.61 | 25.65 | 172.69K |
| 2024-03-25 | 25.64 | 25.61 | ↓$0.03 (-0.12%) | 25.59 | 25.70 | 272.06K |
| 2024-03-22 | 25.74 | 25.66 | ↓$0.08 (-0.31%) | 25.66 | 25.74 | 104.81K |
| 2024-03-21 | 25.66 | 25.57 | ↓$0.09 (-0.35%) | 25.57 | 25.68 | 140.83K |
| 2024-03-20 | 25.47 | 25.55 | ↑$0.08 (0.31%) | 25.47 | 25.58 | 159.98K |
| 2024-03-19 | 25.46 | 25.45 | ↓$0.01 (-0.04%) | 25.45 | 25.51 | 179.99K |
| 2024-03-18 | 25.46 | 25.32 | ↓$0.14 (-0.55%) | 25.32 | 25.47 | 134.14K |
| 2024-03-15 | 25.47 | 25.46 | ↓$0.01 (-0.04%) | 25.45 | 25.51 | 164.43K |
Create an account or log in to view more rows.
$SPIP Buying more
$SPIP time will come
$SPIP we need one good push to moon this.
$SPIP pump up the volume
$SPIP make it rain
let’s see some green
$SPIP hold and buy… go green go!!!
$SPIP who here can't stand the CEO?
$SPIP HOLDING STRONG FOR ALL OF YOU
$SPIP LETS GOOOOOOOO!!!!!!!
$SPIP go green today and we gap up tomrrow