Stock listing
NYSE Arca:TIPX State Street SPDR Bloomberg 1-10 Year TIPS ETF Stock
Follow State Street SPDR Bloomberg 1-10 Year TIPS ETF into a list and get an email when it puts out news.
Share price · AMEX:TIPX
$18.42 USD -0.04 (-0.2%)
Close on Nov 3, 2026
- Day range
- $18.41 – $18.45 USDNov 3, 2026
- Volume
- 435,946 sharesNov 3, 2026
- Traded on an average day
- $8.07M USDMedian day 249,507 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:TIPX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.42 | -0.04 | -0.2% | $18.44 | $18.45 | $18.41 | 435,946 | |
| $18.46 | -0.09 | -0.5% | $18.48 | $18.49 | $18.45 | 973,528 | |
| $18.55 | +0.03 | +0.2% | $18.56 | $18.58 | $18.55 | 244,144 | |
| $18.52 | +0.025 | +0.1% | $18.53 | $18.54 | $18.50 | 327,740 | |
| $18.50 | +0.025 | +0.1% | $18.47 | $18.50 | $18.44 | 142,611 | |
| $18.47 | -0.02 | -0.1% | $18.47 | $18.49 | $18.47 | 175,076 | |
| $18.49 | +0.005 | 0.0% | $18.48 | $18.50 | $18.47 | 224,863 | |
| $18.49 | 0.00 | 0.0% | $18.51 | $18.51 | $18.48 | 171,104 | |
| $18.49 | +0.095 | +0.5% | $18.44 | $18.51 | $18.43 | 186,534 | |
| $18.39 | +0.01 | +0.1% | $18.39 | $18.41 | $18.36 | 196,184 | |
| $18.38 | +0.02 | +0.1% | $18.38 | $18.40 | $18.36 | 254,869 | |
| $18.36 | -0.04 | -0.2% | $18.37 | $18.39 | $18.35 | 758,820 | |
| $18.40 | +0.06 | +0.3% | $18.35 | $18.40 | $18.35 | 569,165 | |
| $18.34 | +0.04 | +0.2% | $18.38 | $18.39 | $18.34 | 1,424,254 | |
| $18.30 | +0.04 | +0.2% | $18.22 | $18.31 | $18.22 | 773,414 | |
| $18.26 | -0.005 | 0.0% | $18.28 | $18.28 | $18.25 | 353,251 | |
| $18.27 | +0.005 | 0.0% | $18.26 | $18.27 | $18.25 | 104,350 | |
| $18.26 | -0.01 | -0.1% | $18.25 | $18.26 | $18.24 | 686,800 | |
| $18.27 | +0.02 | +0.1% | $18.25 | $18.30 | $18.23 | 265,300 | |
| $18.25 | +0.01 | +0.1% | $18.20 | $18.25 | $18.20 | 439,000 | |
| $18.24 | +0.03 | +0.2% | $18.22 | $18.25 | $18.21 | 308,200 | |
| $18.21 | +0.01 | +0.1% | $18.20 | $18.22 | $18.18 | 397,500 | |
| $18.20 | -0.05 | -0.3% | $18.26 | $18.27 | $18.20 | 308,400 | |
| $18.25 | +0.04 | +0.2% | $18.16 | $18.26 | $18.16 | 771,900 | |
| $18.21 | +0.02 | +0.1% | $18.23 | $18.24 | $18.18 | 3,442,800 | |
| $18.19 | 0.00 | 0.0% | $18.19 | $18.21 | $18.17 | 147,300 | |
| $18.19 | -0.06 | -0.3% | $18.20 | $18.23 | $18.18 | 295,100 | |
| $18.25 | +0.05 | +0.3% | $18.21 | $18.26 | $18.20 | 282,375 | |
| $18.20 | -0.05 | -0.3% | $18.27 | $18.27 | $18.20 | 295,367 | |
| $18.25 | -0.10 | -0.5% | $18.33 | $18.33 | $18.23 | 197,029 | |
| $18.35 | -0.01 | -0.1% | $18.36 | $18.37 | $18.33 | 472,921 | |
| $18.36 | +0.03 | +0.2% | $18.35 | $18.37 | $18.34 | 183,427 | |
| $18.33 | -0.06 | -0.3% | $18.34 | $18.35 | $18.32 | 310,525 | |
| $18.39 | +0.05 | +0.3% | $18.36 | $18.39 | $18.36 | 600,287 | |
| $18.34 | -0.08 | -0.4% | $18.42 | $18.45 | $18.34 | 319,376 | |
| $18.42 | +0.01 | +0.1% | $18.40 | $18.43 | $18.40 | 160,062 | |
| $18.41 | -0.01 | -0.1% | $18.44 | $18.46 | $18.41 | 226,197 | |
| $18.42 | -0.09 | -0.5% | $18.50 | $18.50 | $18.42 | 131,726 | |
| $18.51 | -0.06 | -0.3% | $18.52 | $18.53 | $18.49 | 235,035 | |
| $18.57 | -0.03 | -0.2% | $18.59 | $18.60 | $18.56 | 726,886 | |
| $18.60 | +0.01 | +0.1% | $18.59 | $18.61 | $18.58 | 104,621 | |
| $18.59 | -0.01 | -0.1% | $18.58 | $18.59 | $18.57 | 148,549 | |
| $18.60 | +0.03 | +0.2% | $18.61 | $18.62 | $18.59 | 133,313 | |
| $18.57 | -0.01 | -0.1% | $18.57 | $18.58 | $18.56 | 844,089 | |
| $18.58 | +0.01 | +0.1% | $18.56 | $18.58 | $18.56 | 157,274 | |
| $18.57 | -0.01 | -0.1% | $18.57 | $18.58 | $18.56 | 178,398 | |
| $18.58 | -0.08 | -0.4% | $18.66 | $18.67 | $18.57 | 201,890 | |
| $18.66 | -0.01 | -0.1% | $18.68 | $18.68 | $18.66 | 100,799 | |
| $18.67 | -0.02 | -0.1% | $18.66 | $18.67 | $18.65 | 138,529 | |
| $18.69 | +0.04 | +0.2% | $18.66 | $18.69 | $18.65 | 146,250 | |
| $18.65 | +0.02 | +0.1% | $18.64 | $18.66 | $18.64 | 148,077 | |
| $18.63 | -0.05 | -0.3% | $18.66 | $18.66 | $18.63 | 229,217 | |
| $18.68 | 0.00 | 0.0% | $18.63 | $18.68 | $18.63 | 1,586,231 | |
| $18.68 | +0.05 | +0.3% | $18.67 | $18.68 | $18.65 | 152,698 | |
| $18.63 | +0.025 | +0.1% | $18.60 | $18.64 | $18.60 | 170,912 | |
| $18.61 | -0.015 | -0.1% | $18.61 | $18.63 | $18.60 | 237,772 | |
| $18.62 | -0.01 | -0.1% | $18.64 | $18.64 | $18.61 | 98,295 | |
| $18.63 | +0.03 | +0.2% | $18.63 | $18.65 | $18.63 | 187,803 | |
| $18.60 | 0.00 | 0.0% | $18.61 | $18.62 | $18.60 | 207,548 | |
| $18.60 | 0.00 | 0.0% | $18.60 | $18.61 | $18.58 | 132,604 | |
| $18.60 | -0.01 | -0.1% | $18.59 | $18.61 | $18.59 | 299,789 | |
| $18.61 | +0.02 | +0.1% | $18.63 | $18.63 | $18.60 | 1,218,720 | |
| $18.59 | -0.02 | -0.1% | $18.60 | $18.60 | $18.57 | 507,977 | |
| $18.61 | 0.00 | 0.0% | $18.61 | $18.62 | $18.59 | 1,353,203 | |
| $18.61 | +0.03 | +0.2% | $18.61 | $18.62 | $18.60 | 1,121,487 | |
| $18.58 | -0.14 | -0.7% | $18.58 | $18.60 | $18.57 | 566,491 |
- Ticker
- NYSE Arca:TIPX
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Bloomberg 1-10 Year TIPS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR Bloomberg 1-10 Year TIPS ETF.