SPDR Bloomberg 1 to10 Year TIPS ETF Historical Data - TIPX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.21	-1.12600536193	18.65	18.66	18.385	143365	18.53144415	SP
4	-0.25	-1.33761369716	18.69	18.77	18.385	121721	18.65393676	SP
12	-0.52	-2.74261603376	18.96	19	18.385	202383	18.74547938	SP
26	-0.03	-0.162425554954	18.47	19.02	18.34	203929	18.73850119	SP
52	-0.12	-0.646551724138	18.56	19.02	18.2031	237368	18.61223768	SP
156	-2.58	-12.2740247383	21.02	21.33	17.85	455482	19.2808953	SP
260	-1.15	-5.87034201123	19.59	21.49	17.85	343028	19.6289176	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734737400	18.44	0.03	0.16	18.4699	18.48	18.44	65416
1734651000	18.41	-0.1	-0.54	18.46	18.469	18.385	179807
1734564600	18.51	-0.11	-0.56	18.62	18.65	18.51	125427
1734478200	18.615	-0.02	-0.08	18.61	18.635	18.61	183737
1734391800	18.63	-0.01	-0.05	18.65	18.66	18.63	157934
1734132600	18.64	-0.04	-0.21	18.69	18.69	18.64	112060
1734046200	18.68	-0.03	-0.16	18.713	18.7199	18.68	40217
1733959800	18.71	-0.02	-0.08	18.72	18.74	18.7031	138345
1733873400	18.725	0.01	0.03	18.7	18.7281	18.7	161635
1733787000	18.72	-0.03	-0.16	18.73	18.7358	18.72	116858
1733527800	18.75	0.03	0.16	18.76	18.77	18.73	146289
1733441400	18.72	-0.03	-0.16	18.71	18.73	18.71	174922
1733355000	18.75	0.05	0.24	18.71	18.76	18.7	96600
1733268600	18.705	0	0.03	18.7196	18.73	18.7001	79592
1733182200	18.7	-0.05	-0.27	18.69	18.72	18.6716	168950
1732917840	18.75	0.04	0.21	18.73	18.75	18.7201	34385
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	127083
1732577400	18.7	0.05	0.27	18.69	18.7	18.675	72523
1732318200	18.65	0.01	0.05	18.64	18.6565	18.63	338572
1732231800	18.64	-0.01	-0.05	18.66	18.675	18.625	252011
1732145400	18.65	-0.01	-0.05	18.64	18.69	18.64	116302
1732059000	18.66	0.02	0.11	18.66	18.67	18.6483	215530
1731972600	18.64	0.05	0.27	18.59	18.64	18.59	472033
1731713400	18.59	0.01	0.05	18.56	18.62	18.54	153257
1731627000	18.58	-0.01	-0.05	18.6254	18.64	18.5767	226561
1731540600	18.59	-0.01	-0.03	18.64	18.64	18.59	531463
1731454200	18.595	-0.06	-0.29	18.64	18.6506	18.5926	108754
1731367800	18.65	-0.06	-0.32	18.65	18.66	18.63	175797
1731108600	18.71	0.03	0.16	18.71	18.7299	18.6901	180773
1731022200	18.68	0.03	0.16	18.67	18.705	18.66	86558
1730935800	18.65	0.02	0.11	18.59	18.6683	18.585	77111
1730849400	18.63	0.01	0.05	18.6	18.64	18.58	172619
1730763000	18.62	0.01	0.05	18.66	18.6678	18.602	310718
1730500200	18.61	-0.08	-0.40	18.68	18.695	18.6001	326539
1730413800	18.685	-0.01	-0.03	18.67	18.69	18.64	157432
1730327400	18.69	0.01	0.05	18.7	18.73	18.67	45906
1730241000	18.68	0.03	0.16	18.63	18.68	18.62	130128
1730154600	18.65	-0.04	-0.21	18.67	18.68	18.63	115026
1729895400	18.69	-0.02	-0.11	18.73	18.73	18.68	150108
1729809000	18.71	0.01	0.05	18.73	18.748	18.71	118913
1729722600	18.7	-0.06	-0.29	18.71	18.72	18.7	250965
1729636200	18.755	0	0.03	18.76	18.7683	18.74	142574
1729549800	18.75	-0.07	-0.37	18.8	18.8	18.74	172404
1729290600	18.82	0.03	0.16	18.82	18.835	18.82	72753
1729204200	18.79	-0.03	-0.16	18.79	18.805	18.79	159059
1729117800	18.82	0	0.00	18.85	18.85	18.82	182997
1729031400	18.82	-0.01	-0.05	18.83	18.85	18.82	105004
1728945000	18.83	-0.01	-0.05	18.79	18.83	18.79	60286
1728685800	18.84	0	0.00	18.83	18.87	18.83	106991
1728599400	18.84	0.06	0.32	18.8	18.84	18.795	151636
1728513000	18.78	-0.02	-0.11	18.78	18.79	18.76	291961
1728426600	18.8	0.02	0.08	18.76	18.81	18.76	84407
1728340200	18.785	-0.01	-0.03	18.78	18.8	18.77	207779
1728081000	18.79	-0.12	-0.63	18.84	18.849	18.79	140547
1727994600	18.91	-0.05	-0.26	18.935	18.946	18.9	211873
1727908200	18.96	-0.01	-0.05	18.93	18.97	18.93	132531
1727821800	18.97	0.02	0.11	18.94	19	18.94	148775
1727735400	18.95	-0.02	-0.11	18.96	18.98	18.935	2511527
1727476200	18.97	0.03	0.16	18.95	18.99	18.95	2622571
1727389800	18.94	-0.03	-0.16	18.96	18.96	18.93	131851
1727303400	18.97	-0.04	-0.21	18.99	18.995	18.97	130914
1727217000	19.01	0.05	0.26	18.98	19.02	18.9618	164554
1727130600	18.96	-0.01	-0.05	18.94	18.98	18.93	63483

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