Stock listing
NYSE Arca:SPIP State Street SPDR Portfolio TIPS ETF Stock
Follow State Street SPDR Portfolio TIPS ETF into a list and get an email when it puts out news.
Share price · AMEX:SPIP
$24.83 USD -0.16 (-0.6%)
Close on Nov 2, 2026
- Day range
- $24.82 – $24.90 USDNov 2, 2026
- Volume
- 844,767 sharesNov 2, 2026
- 52-week range
- $24.28 – $26.45 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $13.93M USDMedian day 526,200 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:SPIP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.83 | -0.16 | -0.6% | $24.88 | $24.90 | $24.82 | 844,767 | |
| $24.99 | +0.07 | +0.3% | $25.01 | $25.02 | $24.96 | 899,100 | |
| $24.92 | +0.03 | +0.1% | $24.93 | $24.99 | $24.89 | 642,400 | |
| $24.89 | 0.00 | 0.0% | $24.88 | $24.90 | $24.83 | 484,800 | |
| $24.89 | 0.00 | 0.0% | $24.89 | $24.91 | $24.87 | 259,900 | |
| $24.89 | 0.00 | 0.0% | $24.90 | $24.92 | $24.87 | 725,300 | |
| $24.89 | -0.02 | -0.1% | $24.90 | $24.93 | $24.88 | 520,800 | |
| $24.91 | +0.19 | +0.8% | $24.82 | $24.94 | $24.79 | 721,700 | |
| $24.72 | +0.03 | +0.1% | $24.74 | $24.75 | $24.67 | 779,900 | |
| $24.69 | +0.07 | +0.3% | $24.70 | $24.74 | $24.65 | 502,000 | |
| $24.62 | -0.10 | -0.4% | $24.69 | $24.70 | $24.62 | 527,600 | |
| $24.72 | +0.08 | +0.3% | $24.66 | $24.73 | $24.66 | 542,000 | |
| $24.64 | +0.09 | +0.4% | $24.73 | $24.73 | $24.64 | 826,300 | |
| $24.55 | +0.07 | +0.3% | $24.39 | $24.56 | $24.39 | 931,900 | |
| $24.48 | +0.03 | +0.1% | $24.48 | $24.49 | $24.45 | 594,400 | |
| $24.45 | +0.01 | 0.0% | $24.39 | $24.50 | $24.37 | 370,000 | |
| $24.44 | -0.02 | -0.1% | $24.42 | $24.45 | $24.41 | 792,300 | |
| $24.46 | +0.08 | +0.3% | $24.40 | $24.49 | $24.37 | 698,700 | |
| $24.38 | +0.01 | 0.0% | $24.29 | $24.40 | $24.29 | 558,200 | |
| $24.37 | +0.03 | +0.1% | $24.35 | $24.41 | $24.33 | 600,907 | |
| $24.34 | -0.03 | -0.1% | $24.34 | $24.36 | $24.29 | 960,650 | |
| $24.37 | -0.03 | -0.1% | $24.44 | $24.49 | $24.34 | 703,900 | |
| $24.40 | +0.03 | +0.1% | $24.28 | $24.50 | $24.28 | 929,600 | |
| $24.37 | +0.01 | 0.0% | $24.42 | $24.42 | $24.33 | 507,700 | |
| $24.36 | -0.03 | -0.1% | $24.38 | $24.38 | $24.32 | 465,900 | |
| $24.39 | -0.12 | -0.5% | $24.41 | $24.44 | $24.35 | 959,700 | |
| $24.51 | +0.07 | +0.3% | $24.46 | $24.51 | $24.42 | 1,033,500 | |
| $24.44 | -0.13 | -0.5% | $24.55 | $24.57 | $24.43 | 642,300 | |
| $24.57 | -0.18 | -0.7% | $24.71 | $24.71 | $24.53 | 959,100 | |
| $24.75 | -0.02 | -0.1% | $24.75 | $24.77 | $24.72 | 377,500 | |
| $24.77 | +0.10 | +0.4% | $24.75 | $24.78 | $24.72 | 318,700 | |
| $24.67 | -0.11 | -0.4% | $24.72 | $24.72 | $24.67 | 550,500 | |
| $24.78 | +0.09 | +0.4% | $24.75 | $24.78 | $24.73 | 775,500 | |
| $24.69 | -0.09 | -0.4% | $24.83 | $24.86 | $24.69 | 526,200 | |
| $24.78 | -0.01 | 0.0% | $24.78 | $24.81 | $24.76 | 767,800 | |
| $24.79 | -0.01 | 0.0% | $24.82 | $24.89 | $24.79 | 299,200 | |
| $24.80 | -0.12 | -0.5% | $24.93 | $24.94 | $24.79 | 1,011,700 | |
| $24.92 | -0.12 | -0.5% | $24.95 | $24.99 | $24.90 | 745,300 | |
| $25.04 | -0.06 | -0.2% | $25.08 | $25.10 | $25.01 | 533,300 | |
| $25.10 | +0.02 | +0.1% | $25.11 | $25.11 | $25.06 | 434,600 | |
| $25.08 | 0.00 | 0.0% | $25.07 | $25.09 | $25.05 | 393,500 | |
| $25.08 | +0.04 | +0.2% | $25.10 | $25.13 | $25.07 | 498,200 | |
| $25.04 | +0.01 | 0.0% | $25.05 | $25.07 | $25.02 | 399,300 | |
| $25.03 | -0.03 | -0.1% | $25.00 | $25.05 | $25.00 | 499,800 | |
| $25.06 | 0.00 | 0.0% | $25.04 | $25.06 | $25.00 | 273,500 | |
| $25.06 | -0.13 | -0.5% | $25.18 | $25.22 | $25.00 | 464,800 | |
| $25.19 | -0.01 | 0.0% | $25.20 | $25.21 | $25.17 | 255,100 | |
| $25.20 | -0.02 | -0.1% | $25.19 | $25.20 | $25.16 | 613,000 | |
| $25.22 | +0.09 | +0.4% | $25.18 | $25.23 | $25.17 | 390,000 | |
| $25.13 | +0.04 | +0.2% | $25.12 | $25.17 | $25.12 | 448,300 | |
| $25.09 | -0.12 | -0.5% | $25.12 | $25.15 | $25.09 | 582,400 | |
| $25.21 | +0.02 | +0.1% | $25.11 | $25.21 | $25.10 | 618,400 | |
| $25.19 | +0.11 | +0.4% | $25.17 | $25.20 | $25.14 | 528,700 | |
| $25.08 | +0.07 | +0.3% | $25.01 | $25.08 | $25.01 | 522,300 | |
| $25.01 | -0.06 | -0.2% | $25.05 | $25.07 | $25.00 | 391,500 | |
| $25.07 | -0.03 | -0.1% | $25.10 | $25.11 | $25.05 | 410,600 | |
| $25.10 | +0.04 | +0.2% | $25.11 | $25.15 | $25.10 | 360,200 | |
| $25.06 | +0.01 | 0.0% | $25.07 | $25.10 | $25.05 | 203,300 | |
| $25.05 | +0.01 | 0.0% | $25.05 | $25.07 | $25.03 | 223,700 | |
| $25.04 | -0.05 | -0.2% | $25.05 | $25.09 | $25.04 | 386,400 | |
| $25.09 | +0.05 | +0.2% | $25.09 | $25.11 | $25.07 | 454,500 | |
| $25.04 | -0.04 | -0.2% | $25.07 | $25.07 | $25.02 | 451,000 | |
| $25.08 | 0.00 | 0.0% | $25.09 | $25.12 | $25.05 | 460,200 | |
| $25.08 | +0.05 | +0.2% | $25.10 | $25.11 | $25.07 | 265,500 | |
| $25.03 | -0.18 | -0.7% | $25.06 | $25.07 | $25.02 | 126,900 |
- Ticker
- NYSE Arca:SPIP
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Portfolio TIPS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR Portfolio TIPS ETF.