SPDR® Bloomberg 1-10 Year TIPS ETF (TIPX) Historical Stock Data
18.35 ↓0.03 (-0.16%)
As of April 18, 2024, 3:01pm EST.
Historical Data
In the past 30 trading days, TIPX is down -0.02% a day on average. There have been 14 days where SPDR® Bloomberg 1-10 Year TIPS ETF closed green and 16 days where TIPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 18.37 | 18.35 | ↓$0.02 (-0.11%) | 18.33 | 18.37 | 163.81K |
| 2024-04-17 | 18.36 | 18.38 | ↑$0.02 (0.11%) | 18.34 | 18.39 | 134.61K |
| 2024-04-16 | 18.34 | 18.34 | ↓$0.00 (-0.03%) | 18.32 | 18.36 | 138.19K |
| 2024-04-15 | 18.34 | 18.38 | ↑$0.04 (0.22%) | 18.33 | 18.38 | 141.91K |
| 2024-04-12 | 18.41 | 18.40 | ↓$0.01 (-0.05%) | 18.40 | 18.44 | 120.63K |
| 2024-04-11 | 18.39 | 18.36 | ↓$0.03 (-0.16%) | 18.34 | 18.39 | 237.25K |
| 2024-04-10 | 18.41 | 18.36 | ↓$0.05 (-0.27%) | 18.35 | 18.42 | 154.14K |
| 2024-04-09 | 18.48 | 18.48 | ↑$0.00 (0.00%) | 18.48 | 18.51 | 244.37K |
| 2024-04-08 | 18.44 | 18.45 | ↑$0.01 (0.05%) | 18.44 | 18.46 | 110.78K |
| 2024-04-05 | 18.48 | 18.48 | ↑$0.00 (0.00%) | 18.47 | 18.50 | 136.60K |
| 2024-04-04 | 18.48 | 18.51 | ↑$0.03 (0.16%) | 18.46 | 18.52 | 264.54K |
| 2024-04-03 | 18.43 | 18.47 | ↑$0.04 (0.22%) | 18.42 | 18.47 | 100.47K |
| 2024-04-02 | 18.43 | 18.45 | ↑$0.02 (0.11%) | 18.41 | 18.46 | 255.04K |
| 2024-04-01 | 18.50 | 18.45 | ↓$0.05 (-0.27%) | 18.44 | 18.50 | 189.22K |
| 2024-03-28 | 18.61 | 18.64 | ↑$0.03 (0.16%) | 18.61 | 18.65 | 2.42M |
| 2024-03-27 | 18.61 | 18.64 | ↑$0.03 (0.16%) | 18.61 | 18.64 | 117.78K |
| 2024-03-26 | 18.59 | 18.61 | ↑$0.02 (0.11%) | 18.59 | 18.61 | 132.38K |
| 2024-03-25 | 18.63 | 18.60 | ↓$0.03 (-0.16%) | 18.60 | 18.64 | 88.51K |
| 2024-03-22 | 18.64 | 18.63 | ↓$0.01 (-0.05%) | 18.63 | 18.65 | 133.23K |
| 2024-03-21 | 18.62 | 18.59 | ↓$0.03 (-0.16%) | 18.58 | 18.62 | 170.28K |
| 2024-03-20 | 18.51 | 18.56 | ↑$0.05 (0.27%) | 18.51 | 18.57 | 320.42K |
| 2024-03-19 | 18.51 | 18.50 | ↓$0.01 (-0.05%) | 18.50 | 18.52 | 123.35K |
| 2024-03-18 | 18.49 | 18.47 | ↓$0.02 (-0.11%) | 18.47 | 18.49 | 117.32K |
| 2024-03-15 | 18.49 | 18.49 | ↑$0.00 (0.00%) | 18.49 | 18.51 | 222.97K |
| 2024-03-14 | 18.53 | 18.49 | ↓$0.04 (-0.22%) | 18.49 | 18.54 | 292.24K |
| 2024-03-13 | 18.59 | 18.56 | ↓$0.03 (-0.16%) | 18.56 | 18.59 | 122.05K |
| 2024-03-12 | 18.60 | 18.59 | ↓$0.01 (-0.05%) | 18.58 | 18.60 | 369.28K |
| 2024-03-11 | 18.64 | 18.61 | ↓$0.03 (-0.16%) | 18.60 | 18.64 | 192.45K |
| 2024-03-08 | 18.66 | 18.64 | ↓$0.02 (-0.11%) | 18.63 | 18.67 | 570.31K |
| 2024-03-07 | 18.62 | 18.62 | ↑$0.00 (0.00%) | 18.60 | 18.63 | 1.37M |
Create an account or log in to view more rows.
$TIPX out of the way
$TIPX Bears always win...
Bulls have to be forever bagholders....
$TIPX Momentum is building...
$TIPX already bouncing back.
$TIPX is being added
$TIPX great sale!!!! Buy buy buy
$TIPX whats the target for Friday close?
$TIPX who loaded up??
$TIPX holdddd it tight yall
$TIPX Free money indeed??