SPDR Portfolio TIPS (SPIP) Historical Stock Data
26.09 ↓0.04 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPIP is down -0.02% a day on average. There have been 16 days where SPDR Portfolio TIPS closed green and 14 days where SPIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 26.14 | 26.09 | ↓$0.05 (-0.19%) | 26.09 | 26.15 | 147.84K |
| 2025-12-04 | 26.14 | 26.13 | ↓$0.01 (-0.04%) | 26.12 | 26.15 | 132.48K |
| 2025-12-03 | 26.13 | 26.17 | ↑$0.04 (0.15%) | 26.13 | 26.18 | 101.82K |
| 2025-12-02 | 26.08 | 26.12 | ↑$0.04 (0.15%) | 26.08 | 26.14 | 85.32K |
| 2025-12-01 | 26.12 | 26.10 | ↓$0.02 (-0.08%) | 26.10 | 26.14 | 200.14K |
| 2025-11-28 | 26.36 | 26.30 | ↓$0.06 (-0.23%) | 26.29 | 26.38 | 85.82K |
| 2025-11-26 | 26.29 | 26.35 | ↑$0.06 (0.23%) | 26.28 | 26.36 | 223.20K |
| 2025-11-25 | 26.25 | 26.30 | ↑$0.05 (0.19%) | 26.25 | 26.31 | 236K |
| 2025-11-24 | 26.27 | 26.26 | ↓$0.02 (-0.06%) | 26.24 | 26.27 | 171.32K |
| 2025-11-21 | 26.25 | 26.25 | ↑$0.00 (0.00%) | 26.21 | 26.25 | 216.04K |
| 2025-11-20 | 26.19 | 26.19 | ↓$0.01 (-0.02%) | 26.16 | 26.23 | 207.60K |
| 2025-11-19 | 26.21 | 26.17 | ↓$0.04 (-0.15%) | 26.16 | 26.22 | 148.77K |
| 2025-11-18 | 26.22 | 26.19 | ↓$0.03 (-0.11%) | 26.18 | 26.23 | 860.96K |
| 2025-11-17 | 26.20 | 26.18 | ↓$0.02 (-0.08%) | 26.18 | 26.21 | 80.45K |
| 2025-11-14 | 26.26 | 26.18 | ↓$0.08 (-0.30%) | 26.18 | 26.27 | 136.73K |
| 2025-11-13 | 26.24 | 26.21 | ↓$0.03 (-0.11%) | 26.21 | 26.26 | 124.86K |
| 2025-11-12 | 26.28 | 26.28 | ↑$0.00 (0.00%) | 26.27 | 26.30 | 173.03K |
| 2025-11-11 | 26.27 | 26.32 | ↑$0.05 (0.19%) | 26.25 | 26.36 | 114.90K |
| 2025-11-10 | 26.21 | 26.22 | ↑$0.01 (0.04%) | 26.20 | 26.22 | 108.52K |
| 2025-11-07 | 26.18 | 26.22 | ↑$0.04 (0.15%) | 26.17 | 26.23 | 146.22K |
| 2025-11-06 | 26.21 | 26.22 | ↑$0.01 (0.04%) | 26.20 | 26.23 | 549.91K |
| 2025-11-05 | 26.20 | 26.13 | ↓$0.07 (-0.27%) | 26.13 | 26.21 | 107.31K |
| 2025-11-04 | 26.24 | 26.24 | ↑$0.00 (0.00%) | 26.23 | 26.27 | 288.75K |
| 2025-11-03 | 26.23 | 26.22 | ↓$0.01 (-0.04%) | 26.20 | 26.25 | 276.65K |
| 2025-10-31 | 26.34 | 26.37 | ↑$0.03 (0.11%) | 26.32 | 26.37 | 112.13K |
| 2025-10-30 | 26.30 | 26.32 | ↑$0.02 (0.08%) | 26.29 | 26.36 | 160.70K |
| 2025-10-29 | 26.49 | 26.37 | ↓$0.11 (-0.43%) | 26.35 | 26.51 | 210.03K |
| 2025-10-28 | 26.47 | 26.50 | ↑$0.03 (0.11%) | 26.47 | 26.51 | 130.78K |
| 2025-10-27 | 26.48 | 26.48 | ↑$0.00 (0.00%) | 26.44 | 26.49 | 96.05K |
| 2025-10-24 | 26.46 | 26.49 | ↑$0.03 (0.11%) | 26.44 | 26.50 | 276K |
Create an account or log in to view more rows.
$SPIP Good morning gang!
$SPIP Many many bears
$SPIP Tendie tickets on discount today!!!
$SPIP low volume today isn’t necessarily a bad thing
$SPIP looking good today??
$SPIP BUY BUY BUY
$SPIP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SPIP Time to buy here
$SPIP bounce it!!
$SPIP LETS GOOOOOOOO!!!!!!!