SPDR Portfolio TIPS (SPIP) Historical Stock Data

25.74 ↑0.03 (0.12%)
As of March 28, 2024, 12:25pm EST.

Historical Data

In the past 30 trading days, SPIP is down -0.04% a day on average. There have been 12 days where SPDR Portfolio TIPS closed green and 18 days where SPIP closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2725.6625.71↑$0.05 (0.19%)25.6625.720.93M
2024-03-2625.6325.63↑$0.00 (0.00%)25.6125.65172.69K
2024-03-2525.6425.61↓$0.03 (-0.12%)25.5925.70272.06K
2024-03-2225.7425.66↓$0.08 (-0.31%)25.6625.74104.81K
2024-03-2125.6625.57↓$0.09 (-0.35%)25.5725.68140.83K
2024-03-2025.4725.55↑$0.08 (0.31%)25.4725.58159.98K
2024-03-1925.4625.45↓$0.01 (-0.04%)25.4525.51179.99K
2024-03-1825.4625.32↓$0.14 (-0.55%)25.3225.47134.14K
2024-03-1525.4725.46↓$0.01 (-0.04%)25.4525.51164.43K
2024-03-1425.5725.46↓$0.11 (-0.43%)25.4625.57222.56K
2024-03-1325.6725.61↓$0.06 (-0.23%)25.6125.68161.47K
2024-03-1225.7125.64↓$0.07 (-0.27%)25.6425.72129.33K
2024-03-1125.7725.72↓$0.05 (-0.19%)25.7125.77138.01K
2024-03-0825.7925.75↓$0.04 (-0.16%)25.7525.82131.79K
2024-03-0725.7925.76↓$0.03 (-0.12%)25.7225.80225.97K
2024-03-0625.7425.74↑$0.00 (0.00%)25.7425.82268.79K
2024-03-0525.7125.74↑$0.03 (0.12%)25.6925.78195.73K
2024-03-0425.6025.64↑$0.04 (0.16%)25.5925.64212.20K
2024-03-0125.5425.65↑$0.11 (0.43%)25.4925.67292.22K
2024-02-2925.5025.53↑$0.03 (0.12%)25.5025.57442.04K
2024-02-2825.4225.48↑$0.06 (0.24%)25.4225.49189.31K
2024-02-2725.4325.39↓$0.04 (-0.16%)25.3925.46212.68K
2024-02-2625.4525.43↓$0.02 (-0.08%)25.3925.46212.15K
2024-02-2325.2725.44↑$0.17 (0.67%)25.2725.48335.89K
2024-02-2225.3925.36↓$0.03 (-0.12%)25.3425.45289.56K
2024-02-2125.4525.40↓$0.05 (-0.20%)25.3725.46245.42K
2024-02-2025.4325.45↑$0.02 (0.08%)25.4325.48280.80K
2024-02-1625.3725.30↓$0.07 (-0.28%)25.3025.43231.01K
2024-02-1525.4625.45↓$0.01 (-0.04%)25.4525.50272.78K
2024-02-1425.3725.42↑$0.05 (0.20%)25.3725.45267.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$SPIP we need one good push to moon this.

0 Like Report
mezzymez2

$SPIP make it rain
let’s see some green

0 Like Report
mezzymez2

$SPIP who here can't stand the CEO?

0 Like Report
unknownable

$SPIP go green today and we gap up tomrrow

0 Like Report