MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPIP — State Street SPDR Portfolio TIPS ETF
NYSE ArcaState Street SPDR Portfolio TIPS ETF
$24.38
+0.01(+0.04%)
- O
- 24.29
- H
- 24.40
- L
- 24.29
- V
- 558.18K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.38
Period Return-6.37%
Period High$26.58
Period Low$24.28
Avg Daily Volume287.8K
Total Trading Days365
SPIP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.29 | $24.40 | $24.29 | $24.38 | +$0.01 | +0.04% | 558,179 | $24.36 | $24.29 $24.40 |
| Oct 6, 2026 | $24.35 | $24.41 | $24.33 | $24.37 | +$0.03 | +0.12% | 600,908 | $24.39 | $24.33 $24.41 |
| Oct 5, 2026 | $24.34 | $24.36 | $24.29 | $24.34 | $-0.03 | -0.12% | 960,650 | $24.33 | $24.29 $24.36 |
| Oct 2, 2026 | $24.44 | $24.49 | $24.34 | $24.37 | $-0.03 | -0.12% | 703,855 | $24.39 | $24.34 $24.49 |
| Oct 1, 2026 | $24.28 | $24.50 | $24.28 | $24.40 | +$0.03 | +0.12% | 929,560 | $24.38 | $24.28 $24.50 |
| Sep 30, 2026 | $24.42 | $24.42 | $24.33 | $24.37 | +$0.01 | +0.04% | 507,744 | $24.36 | $24.33 $24.42 |
| Sep 29, 2026 | $24.38 | $24.38 | $24.32 | $24.36 | $-0.03 | -0.12% | 465,943 | $24.35 | $24.32 $24.38 |
| Sep 28, 2026 | $24.41 | $24.44 | $24.35 | $24.39 | $-0.12 | -0.47% | 959,724 | $24.38 | $24.35 $24.44 |
| Sep 25, 2026 | $24.46 | $24.51 | $24.42 | $24.51 | +$0.07 | +0.27% | 1,033,514 | $24.46 | $24.42 $24.51 |
| Sep 24, 2026 | $24.55 | $24.57 | $24.43 | $24.44 | $-0.13 | -0.53% | 642,258 | $24.51 | $24.43 $24.57 |
| Sep 23, 2026 | $24.71 | $24.71 | $24.53 | $24.57 | $-0.18 | -0.73% | 959,062 | $24.59 | $24.53 $24.71 |
| Sep 22, 2026 | $24.75 | $24.77 | $24.72 | $24.75 | $-0.02 | -0.08% | 377,528 | $24.74 | $24.72 $24.77 |
| Sep 21, 2026 | $24.75 | $24.78 | $24.72 | $24.77 | +$0.10 | +0.41% | 318,679 | $24.75 | $24.72 $24.78 |
| Sep 18, 2026 | $24.72 | $24.72 | $24.67 | $24.67 | $-0.11 | -0.44% | 550,468 | $24.70 | $24.67 $24.72 |
| Sep 17, 2026 | $24.75 | $24.78 | $24.73 | $24.78 | +$0.09 | +0.36% | 775,499 | $24.76 | $24.73 $24.78 |
| Sep 16, 2026 | $24.83 | $24.86 | $24.69 | $24.69 | $-0.09 | -0.36% | 526,221 | $24.81 | $24.69 $24.86 |
| Sep 15, 2026 | $24.78 | $24.81 | $24.76 | $24.78 | $-0.01 | -0.04% | 767,846 | $24.79 | $24.76 $24.81 |
| Sep 14, 2026 | $24.82 | $24.89 | $24.79 | $24.79 | $-0.01 | -0.04% | 299,163 | $24.85 | $24.79 $24.89 |
| Sep 11, 2026 | $24.93 | $24.94 | $24.79 | $24.80 | $-0.12 | -0.48% | 1,011,709 | $24.83 | $24.79 $24.94 |
| Sep 10, 2026 | $24.95 | $24.99 | $24.90 | $24.92 | $-0.12 | -0.48% | 745,340 | $24.94 | $24.90 $24.99 |
| Sep 9, 2026 | $25.08 | $25.10 | $25.01 | $25.04 | $-0.06 | -0.24% | 533,340 | $25.04 | $25.01 $25.10 |
| Sep 8, 2026 | $25.11 | $25.11 | $25.06 | $25.10 | +$0.03 | +0.10% | 434,567 | $25.08 | $25.06 $25.11 |
| Sep 4, 2026 | $25.07 | $25.09 | $25.05 | $25.08 | $-0.01 | -0.02% | 397,956 | $25.07 | $25.05 $25.09 |
| Sep 3, 2026 | $25.10 | $25.13 | $25.07 | $25.08 | +$0.04 | +0.16% | 498,227 | $25.10 | $25.07 $25.13 |
| Sep 2, 2026 | $25.05 | $25.07 | $25.02 | $25.04 | +$0.01 | +0.04% | 399,453 | $25.04 | $25.02 $25.07 |
| Sep 1, 2026 | $25.00 | $25.05 | $25.00 | $25.03 | $-0.03 | -0.12% | 499,796 | $25.03 | $25.00 $25.05 |
| Aug 31, 2026 | $25.04 | $25.06 | $25.00 | $25.06 | +$0.00 | +0.00% | 273,462 | $25.02 | $25.00 $25.06 |
| Aug 28, 2026 | $25.18 | $25.22 | $25.00 | $25.06 | $-0.13 | -0.52% | 464,785 | $25.11 | $25.00 $25.22 |
| Aug 27, 2026 | $25.20 | $25.21 | $25.17 | $25.19 | $-0.01 | -0.04% | 255,123 | $25.20 | $25.17 $25.21 |
| Aug 26, 2026 | $25.19 | $25.20 | $25.16 | $25.20 | $-0.02 | -0.08% | 612,979 | $25.19 | $25.16 $25.20 |