Indicators

TIPS Barclays ETF SPDR (NY: SPIP )

25.34 +0.04 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.11	25.14	25.05	25.11	475,191	+0.03(+0.10%)
May 28, 2020	25.01	25.09	25.00	25.08	312,843	+0.08(+0.30%)
May 27, 2020	24.93	25.05	24.93	25.01	1,066,773	+0.03(+0.13%)
May 26, 2020	25.02	25.06	24.97	24.97	861,424	-0.06(-0.24%)
May 22, 2020	25.06	25.09	25.00	25.03	1,820,121	-0.04(-0.17%)
May 21, 2020	25.12	25.12	25.03	25.07	662,198	+0.00(+0.00%)
May 20, 2020	25.02	25.11	25.01	25.07	624,762	+0.04(+0.17%)
May 19, 2020	25.02	25.05	25.00	25.03	165,333	-0.01(-0.03%)
May 18, 2020	25.04	25.07	24.99	25.04	302,364	-0.02(-0.07%)
May 15, 2020	25.06	25.06	25.01	25.06	222,333	+0.06(+0.24%)
May 14, 2020	25.02	25.03	24.96	25.00	429,609	+0.02(+0.08%)
May 13, 2020	24.96	25.02	24.94	24.98	303,071	+0.05(+0.19%)
May 12, 2020	24.92	25.01	24.90	24.93	503,632	-0.03(-0.10%)
May 11, 2020	24.99	25.00	24.92	24.96	196,870	-0.06(-0.24%)
May 08, 2020	25.01	25.05	24.97	25.02	468,065	-0.03(-0.10%)
May 07, 2020	24.93	25.05	24.88	25.04	250,188	+0.18(+0.71%)
May 06, 2020	24.87	24.93	24.84	24.86	162,198	-0.12(-0.47%)
May 05, 2020	24.94	25.02	24.90	24.98	748,366	+0.03(+0.10%)
May 04, 2020	24.96	25.02	24.94	24.96	187,218	+0.02(+0.07%)

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.