MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WIP — State Street SPDR FTSE International Government Inflation-Protected Bond ETF
NYSE ArcaState Street SPDR FTSE International Government Inflation-Protected Bond ETF
$38.15
+0.02(+0.05%)
- O
- 38.04
- H
- 38.27
- L
- 38.04
- V
- 38.9K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$38.15
Period Return-2.13%
Period High$41.69
Period Low$37.64
Avg Daily Volume76.5K
Total Trading Days365
WIP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $38.04 | $38.27 | $38.04 | $38.15 | +$0.02 | +0.05% | 38,899 | $38.15 | $38.04 $38.27 |
| Oct 7, 2026 | $37.95 | $38.25 | $37.90 | $38.13 | $-0.15 | -0.39% | 49,101 | $38.08 | $37.90 $38.25 |
| Oct 6, 2026 | $38.28 | $38.48 | $38.15 | $38.28 | +$0.17 | +0.45% | 55,527 | $38.28 | $38.15 $38.48 |
| Oct 5, 2026 | $38.00 | $38.11 | $37.93 | $38.11 | +$0.12 | +0.32% | 55,881 | $38.01 | $37.93 $38.11 |
| Oct 2, 2026 | $37.92 | $38.13 | $37.84 | $37.99 | +$0.19 | +0.50% | 43,092 | $37.96 | $37.84 $38.13 |
| Oct 1, 2026 | $37.88 | $37.91 | $37.64 | $37.80 | $-0.35 | -0.92% | 77,242 | $37.75 | $37.64 $37.91 |
| Sep 30, 2026 | $38.28 | $38.34 | $38.15 | $38.15 | $-0.13 | -0.34% | 40,768 | $38.24 | $38.15 $38.34 |
| Sep 29, 2026 | $38.13 | $38.45 | $38.05 | $38.28 | +$0.06 | +0.16% | 125,440 | $38.15 | $38.05 $38.45 |
| Sep 28, 2026 | $38.32 | $38.41 | $38.16 | $38.22 | $-0.40 | -1.04% | 76,918 | $38.30 | $38.16 $38.41 |
| Sep 25, 2026 | $38.55 | $38.68 | $38.47 | $38.62 | +$0.06 | +0.16% | 41,014 | $38.58 | $38.47 $38.68 |
| Sep 24, 2026 | $38.76 | $38.80 | $38.39 | $38.56 | +$0.04 | +0.10% | 33,605 | $38.55 | $38.39 $38.80 |
| Sep 23, 2026 | $39.06 | $39.06 | $38.48 | $38.52 | $-0.62 | -1.58% | 52,529 | $38.67 | $38.48 $39.06 |
| Sep 22, 2026 | $39.23 | $39.23 | $39.02 | $39.14 | $-0.12 | -0.30% | 19,579 | $39.10 | $39.02 $39.23 |
| Sep 21, 2026 | $39.34 | $39.34 | $39.11 | $39.26 | +$0.07 | +0.17% | 29,245 | $39.21 | $39.11 $39.34 |
| Sep 18, 2026 | $39.05 | $39.19 | $38.89 | $39.19 | +$0.06 | +0.14% | 70,076 | $38.99 | $38.89 $39.19 |
| Sep 17, 2026 | $39.13 | $39.19 | $38.95 | $39.13 | +$0.13 | +0.34% | 31,358 | $39.06 | $38.95 $39.19 |
| Sep 16, 2026 | $39.10 | $39.42 | $38.88 | $39.00 | $-0.02 | -0.05% | 39,726 | $39.10 | $38.88 $39.42 |
| Sep 15, 2026 | $39.06 | $39.14 | $39.00 | $39.02 | $-0.14 | -0.36% | 21,679 | $39.06 | $39.00 $39.14 |
| Sep 14, 2026 | $39.15 | $39.24 | $38.96 | $39.16 | $-0.33 | -0.84% | 37,818 | $39.09 | $38.96 $39.24 |
| Sep 11, 2026 | $39.54 | $39.59 | $39.32 | $39.49 | +$0.05 | +0.13% | 26,952 | $39.44 | $39.32 $39.59 |
| Sep 10, 2026 | $39.38 | $39.47 | $39.30 | $39.44 | $-0.24 | -0.60% | 38,471 | $39.39 | $39.30 $39.47 |
| Sep 9, 2026 | $39.77 | $39.78 | $39.52 | $39.68 | $-0.08 | -0.20% | 65,359 | $39.73 | $39.52 $39.78 |
| Sep 8, 2026 | $39.73 | $40.00 | $39.67 | $39.76 | +$0.03 | +0.08% | 31,384 | $39.77 | $39.67 $40.00 |
| Sep 4, 2026 | $39.76 | $39.92 | $39.60 | $39.73 | $-0.08 | -0.20% | 47,496 | $39.74 | $39.60 $39.92 |
| Sep 3, 2026 | $39.55 | $39.87 | $39.47 | $39.81 | +$0.41 | +1.04% | 52,401 | $39.69 | $39.47 $39.87 |
| Sep 2, 2026 | $39.33 | $39.44 | $39.24 | $39.40 | +$0.16 | +0.41% | 70,054 | $39.37 | $39.24 $39.44 |
| Sep 1, 2026 | $39.37 | $39.38 | $39.24 | $39.24 | $-0.32 | -0.81% | 38,191 | $39.31 | $39.24 $39.38 |
| Aug 31, 2026 | $39.54 | $39.67 | $39.45 | $39.56 | $-0.02 | -0.05% | 22,008 | $39.53 | $39.45 $39.67 |
| Aug 28, 2026 | $39.86 | $39.86 | $39.45 | $39.58 | $-0.21 | -0.53% | 83,290 | $39.60 | $39.45 $39.86 |
| Aug 27, 2026 | $39.74 | $39.94 | $39.74 | $39.79 | $-0.07 | -0.18% | 31,871 | $39.82 | $39.74 $39.94 |