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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 25.57 | 25.46 | ↓$0.11 (-0.43%) | 25.46 | 25.57 | 222.56K |
2024-03-13 | 25.67 | 25.61 | ↓$0.06 (-0.23%) | 25.61 | 25.68 | 161.47K |
2024-03-12 | 25.71 | 25.64 | ↓$0.07 (-0.27%) | 25.64 | 25.72 | 129.33K |
2024-03-11 | 25.77 | 25.72 | ↓$0.05 (-0.19%) | 25.71 | 25.77 | 138.01K |
2024-03-08 | 25.79 | 25.75 | ↓$0.04 (-0.16%) | 25.75 | 25.82 | 131.79K |
2024-03-07 | 25.79 | 25.76 | ↓$0.03 (-0.12%) | 25.72 | 25.80 | 225.97K |
2024-03-06 | 25.74 | 25.74 | ↑$0.00 (0.00%) | 25.74 | 25.82 | 268.79K |
2024-03-05 | 25.71 | 25.74 | ↑$0.03 (0.12%) | 25.69 | 25.78 | 195.73K |
2024-03-04 | 25.60 | 25.64 | ↑$0.04 (0.16%) | 25.59 | 25.64 | 212.20K |
2024-03-01 | 25.54 | 25.65 | ↑$0.11 (0.43%) | 25.49 | 25.67 | 292.22K |
2024-02-29 | 25.50 | 25.53 | ↑$0.03 (0.12%) | 25.50 | 25.57 | 442.04K |
2024-02-28 | 25.42 | 25.48 | ↑$0.06 (0.24%) | 25.42 | 25.49 | 189.31K |
2024-02-27 | 25.43 | 25.39 | ↓$0.04 (-0.16%) | 25.39 | 25.46 | 212.68K |
2024-02-26 | 25.45 | 25.43 | ↓$0.02 (-0.08%) | 25.39 | 25.46 | 212.15K |
2024-02-23 | 25.27 | 25.44 | ↑$0.17 (0.67%) | 25.27 | 25.48 | 335.89K |
2024-02-22 | 25.39 | 25.36 | ↓$0.03 (-0.12%) | 25.34 | 25.45 | 289.56K |
2024-02-21 | 25.45 | 25.40 | ↓$0.05 (-0.20%) | 25.37 | 25.46 | 245.42K |
2024-02-20 | 25.43 | 25.45 | ↑$0.02 (0.08%) | 25.43 | 25.48 | 280.80K |
2024-02-16 | 25.37 | 25.30 | ↓$0.07 (-0.28%) | 25.30 | 25.43 | 231.01K |
2024-02-15 | 25.46 | 25.45 | ↓$0.01 (-0.04%) | 25.45 | 25.50 | 272.78K |
2024-02-14 | 25.37 | 25.42 | ↑$0.05 (0.20%) | 25.37 | 25.45 | 267.27K |
Create an account or log in to view more rows.
$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
$SPIP Buy now