Indicators

TIPS Barclays ETF SPDR (NY: SPIP )

25.25 -0.07 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.73	26.82	26.49	26.55	11,196,740	-0.23(-0.84%)
Apr 28, 2022	26.62	26.78	26.60	26.77	3,937,055	+0.17(+0.65%)
Apr 27, 2022	26.68	26.69	26.56	26.60	4,863,261	-0.06(-0.24%)
Apr 26, 2022	26.67	26.69	26.59	26.66	4,507,123	+0.05(+0.17%)
Apr 25, 2022	26.74	26.76	26.60	26.62	2,832,679	-0.01(-0.03%)
Apr 22, 2022	26.73	26.85	26.61	26.63	1,508,799	-0.14(-0.51%)
Apr 21, 2022	26.65	26.76	26.46	26.76	2,481,513	+0.13(+0.48%)
Apr 20, 2022	26.49	26.67	26.47	26.64	2,732,210	+0.21(+0.79%)
Apr 19, 2022	26.51	26.55	26.40	26.43	2,013,856	-0.14(-0.51%)
Apr 18, 2022	26.60	26.61	26.54	26.56	1,349,460	+0.01(+0.03%)
Apr 14, 2022	26.55	26.61	26.49	26.56	3,928,500	-0.02(-0.07%)
Apr 13, 2022	26.67	26.71	26.56	26.57	4,751,073	-0.05(-0.20%)
Apr 12, 2022	26.75	26.79	26.62	26.63	1,815,012	-0.01(-0.03%)
Apr 11, 2022	26.53	26.65	26.51	26.64	4,477,444	-0.04(-0.14%)
Apr 08, 2022	26.61	26.69	26.60	26.67	2,046,870	+0.05(+0.17%)
Apr 07, 2022	26.68	26.73	26.59	26.63	3,322,028	-0.06(-0.24%)
Apr 06, 2022	26.74	26.79	26.56	26.69	5,999,067	-0.14(-0.51%)
Apr 05, 2022	27.00	27.01	26.80	26.83	3,907,979	-0.19(-0.70%)
Apr 04, 2022	27.07	27.08	26.99	27.02	1,542,237	-0.05(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.