SPDR Bloomberg 1 to10 Year TIPS ETF Historical Data - TIPX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0539374325782	18.54	18.59	18.511	130174	18.56154007	SP
4	0.05	0.27027027027	18.5	18.59	18.34	242320	18.47977596	SP
12	0.17	0.924918389554	18.38	18.59	18.2031	179646	18.42973394	SP
26	0.01	0.0539374325782	18.54	18.73	18.2031	226492	18.4903381	SP
52	0.1	0.542005420054	18.45	18.73	17.85	278520	18.36711601	SP
156	-2.7	-12.7058823529	21.25	21.49	17.85	480478	19.52606129	SP
260	-1	-5.11508951407	19.55	21.49	17.85	328281	19.67169553	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721341800	18.55	-0.03	-0.16	18.58	18.59	18.55	116314
1721255400	18.58	0.01	0.05	18.56	18.59	18.56	90782
1721169000	18.57	0.02	0.11	18.55	18.5889	18.54	280563
1721082600	18.55	0.01	0.05	18.54	18.56	18.53	92696
1720823400	18.54	0.02	0.11	18.54	18.545	18.511	73478
1720737000	18.52	0.04	0.22	18.53	18.54	18.51	116238
1720650600	18.48	0.02	0.11	18.47	18.49	18.47	113684
1720564200	18.46	-0.01	-0.05	18.46	18.4759	18.45	66161
1720477800	18.47	-0.01	-0.05	18.48	18.49	18.47	152198
1720218600	18.48	0.07	0.38	18.47	18.5	18.4594	817886
1720040640	18.41	0.04	0.22	18.39	18.438	18.39	561237
1719959400	18.37	0.02	0.11	18.38	18.3985	18.37	48474
1719873000	18.35	-0.14	-0.76	18.35	18.38	18.34	54833
1719613800	18.49	0	0.00	18.49	18.49	18.49	0
1719527400	18.49	0.03	0.16	18.5	18.51	18.48	139440
1719441000	18.46	-0.02	-0.11	18.44	18.47	18.44	181615
1719354600	18.48	0	0.03	18.46	18.49	18.46	117285
1719268200	18.475	0.01	0.03	18.47	18.48	18.46	105712
1719009000	18.47	-0.02	-0.08	18.5	18.515	18.47	136489
1718922600	18.485	0	0.03	18.43	18.49	18.43	113844
1718749800	18.48	0.07	0.35	18.44	18.48	18.44	77118
1718663400	18.415	-0.02	-0.08	18.4	18.42	18.4	66557
1718404200	18.43	0	0.00	18.44	18.44	18.42	61993
1718317800	18.43	0.05	0.27	18.41	18.4579	18.41	201006
1718231400	18.38	0.02	0.08	18.44	18.45	18.37	77808
1718145000	18.365	0.04	0.19	18.33	18.37	18.33	140895
1718058600	18.33	-0.01	-0.03	18.33	18.34	18.32	55144
1717799400	18.335	-0.12	-0.62	18.36	18.37	18.33	49420
1717713000	18.45	0	0.00	18.45	18.46	18.43	132149
1717626600	18.45	0.03	0.16	18.44	18.45	18.41	60700
1717540200	18.42	0.04	0.22	18.4	18.43	18.4	120527
1717453800	18.38	-0.09	-0.49	18.34	18.39	18.34	111187
1717194600	18.47	0.04	0.22	18.46	18.48	18.445	72752
1717108200	18.43	0.06	0.33	18.4	18.43	18.4	84834
1717021800	18.37	-0.03	-0.16	18.38	18.384	18.35	212944
1716935400	18.4	-0.03	-0.16	18.44	18.4598	18.39	72400
1716589800	18.43	0.03	0.16	18.41	18.43	18.4022	102707
1716503400	18.4	-0.06	-0.33	18.45	18.4619	18.395	71635
1716417000	18.46	0	0.00	18.44	18.47	18.44	89960
1716330600	18.46	0.02	0.11	18.46	18.48	18.46	68798
1716244200	18.44	0.01	0.05	18.42	18.45	18.42	179284
1715985000	18.43	-0.02	-0.11	18.44	18.46	18.43	505412
1715898600	18.45	-0.02	-0.11	18.46	18.47	18.44	95062
1715812200	18.47	0.06	0.33	18.45	18.48	18.43	72815
1715725800	18.41	0.02	0.11	18.38	18.41	18.38	49274
1715639400	18.39	0.01	0.05	18.39	18.4	18.37	109977
1715380200	18.38	-0.01	-0.05	18.4	18.4	18.37	216482
1715293800	18.39	0.04	0.22	18.37	18.41	18.36	159383
1715207400	18.35	0	0.00	18.34	18.36	18.34	185254
1715121000	18.35	-0.02	-0.08	18.39	18.39	18.35	141656
1715034600	18.365	0	0.03	18.36	18.38	18.36	152332
1714775400	18.36	0.04	0.22	18.39	18.4	18.344	203222
1714689000	18.32	0.07	0.38	18.26	18.32	18.26	439814
1714602600	18.25	-0.09	-0.49	18.23	18.285	18.2031	180878
1714516200	18.34	-0.05	-0.27	18.37	18.38	18.335	385935
1714429800	18.39	0.01	0.05	18.39	18.42	18.38	225055
1714170600	18.38	0.03	0.16	18.38	18.39	18.37	291341
1714084200	18.35	-0.02	-0.11	18.33	18.365	18.32	142514
1713997800	18.37	-0.03	-0.16	18.38	18.385	18.3573	231313
1713911400	18.4	0.02	0.11	18.37	18.42	18.36	323361
1713825000	18.38	0	0.00	18.36	18.38	18.35	193854
1713565800	18.38	0.03	0.16	18.37	18.39	18.36	200686

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SPDR Bloomberg 1 to10 Year TIPS ETF (TIPX)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History