SPDR Bloomberg 1 to10 Year TIPS ETF Historical Data - TIPX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	18.77	18.81	18.68	369406	18.74193648	SP
4	0.3	1.62425554954	18.47	18.81	18.45	248946	18.65225261	SP
12	0.18	0.968262506724	18.59	18.81	18.385	214635	18.60398948	SP
26	0.16	0.859752821064	18.61	19.02	18.385	222560	18.73399492	SP
52	0.3	1.62425554954	18.47	19.02	18.2031	216753	18.62019431	SP
156	-1.78	-8.66180048662	20.55	21.33	17.85	418967	19.07727143	SP
260	-1.07	-5.39314516129	19.84	21.49	17.85	348974	19.61004022	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738971000	18.73	-0.05	-0.27	18.73	18.75	18.71	227742
1738884600	18.78	-0.02	-0.11	18.78	18.79	18.7601	64551
1738798200	18.8	0.04	0.21	18.77	18.81	18.77	60264
1738711800	18.76	0.03	0.13	18.68	18.76	18.68	285146
1738625400	18.735	0.02	0.13	18.77	18.7999	18.72	1209327
1738366200	18.71	0.02	0.11	18.68	18.71	18.6602	180503
1738279800	18.69	0.02	0.11	18.69	18.7	18.67	172833
1738193400	18.67	-0.02	-0.11	18.69	18.69	18.63	152323
1738107000	18.69	0.03	0.16	18.65	18.69	18.65	355016
1738020600	18.66	0.04	0.21	18.67	18.67	18.65	180106
1737761400	18.62	0.05	0.27	18.58	18.62	18.58	98463
1737675000	18.57	0	0.00	18.57	18.57	18.57	0
1737588600	18.57	-0.02	-0.11	18.59	18.6	18.57	200712
1737502200	18.59	-0.01	-0.05	18.61	18.61	18.58	118848
1737156600	18.6	0	0.00	18.6	18.62	18.59	147615
1737070200	18.6	0.02	0.11	18.58	18.62	18.565	86691
1736983800	18.58	0.11	0.60	18.56	18.58	18.55	127506
1736897400	18.47	0	0.03	18.47	18.49	18.463595	150088
1736811000	18.465	0	0.03	18.47	18.48	18.45	663291
1736551800	18.46	-0.04	-0.22	18.47	18.495	18.44	226073
1736379000	18.5	0.02	0.14	18.48	18.515	18.48	253429
1736292600	18.475	0.01	0.03	18.49	18.49	18.45	132230
1736206200	18.47	-0.02	-0.11	18.46	18.49	18.46	154826
1735947000	18.49	-0.02	-0.11	18.52	18.52	18.48	279678
1735860600	18.51	0.01	0.05	18.5	18.52	18.49	350492
1735687800	18.5	0.01	0.05	18.5	18.51	18.4729	1421546
1735601400	18.49	0.05	0.27	18.48	18.49	18.46	216525
1735342200	18.44	-0.02	-0.11	18.45	18.47	18.4301	116558
1735255800	18.46	0.01	0.05	18.43	18.47	18.43	99554
1735077840	18.45	0.01	0.05	18.43	18.46	18.42	75647
1734996600	18.44	0	0.00	18.44	18.445	18.4218	72315
1734737400	18.44	0.03	0.16	18.46	18.48	18.44	69779
1734651000	18.41	-0.1	-0.54	18.46	18.469	18.385	179917
1734564600	18.51	-0.11	-0.56	18.62	18.65	18.51	125429
1734478200	18.615	-0.02	-0.08	18.61	18.635	18.61	183738
1734391800	18.63	-0.01	-0.05	18.65	18.66	18.63	157962
1734132600	18.64	-0.04	-0.21	18.69	18.69	18.64	112090
1734046200	18.68	-0.03	-0.16	18.7	18.7199	18.68	40378
1733959800	18.71	-0.02	-0.08	18.72	18.74	18.7031	139474
1733873400	18.725	0.01	0.03	18.7	18.7281	18.7	161702
1733787000	18.72	-0.03	-0.16	18.73	18.7358	18.72	117612
1733527800	18.75	0.03	0.16	18.76	18.77	18.73	148230
1733441400	18.72	-0.03	-0.16	18.71	18.73	18.71	174924
1733355000	18.75	0.05	0.24	18.71	18.76	18.7	96751
1733268600	18.705	0	0.03	18.71	18.73	18.7001	81399
1733182200	18.7	-0.05	-0.27	18.69	18.72	18.6716	169005
1732917840	18.75	0.04	0.21	18.73	18.75	18.7201	35652
1732750200	18.71	0.05	0.27	18.72	18.72	18.6901	118834
1732663800	18.66	-0.04	-0.21	18.69	18.7	18.66	127185
1732577400	18.7	0.05	0.27	18.69	18.7	18.675	72638
1732318200	18.65	0.01	0.05	18.64	18.6565	18.63	339812
1732231800	18.64	-0.01	-0.05	18.66	18.675	18.625	252028
1732145400	18.65	-0.01	-0.05	18.64	18.69	18.64	116318
1732059000	18.66	0.02	0.11	18.66	18.67	18.6483	215979
1731972600	18.64	0.05	0.27	18.59	18.64	18.59	473575
1731713400	18.59	0.01	0.05	18.56	18.62	18.54	153286
1731627000	18.58	-0.01	-0.05	18.61	18.64	18.5767	236345
1731540600	18.59	-0.01	-0.03	18.64	18.64	18.59	531494
1731454200	18.595	-0.06	-0.29	18.64	18.6506	18.5926	108757
1731367800	18.65	-0.06	-0.32	18.65	18.66	18.63	175879

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SPDR Bloomberg 1 to10 Year TIPS ETF (TIPX)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SPDR Bloomberg 1 to10 Year TIPS ETF (TIPX) Historical

SPDR Bloomberg 1 to10 Year TIPS ETF (TIPX)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free