SPDR® Bloomberg 1-10 Year TIPS ETF

TIPX
🏛️ usa →
19.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.15 21.15 21.12 21.12 2.0M
2021-12-30 21.12 21.15 21.10 21.14 0.2M
2021-12-29 21.04 21.09 21.02 21.09 0.4M
2021-12-28 21.08 21.08 21.05 21.06 0.4M
2021-12-27 21.01 21.05 21.01 21.05 0.8M
2021-12-23 21.02 21.02 20.98 20.99 0.6M
2021-12-22 20.97 21.05 20.95 21.01 0.4M
2021-12-21 20.96 20.98 20.93 20.98 0.3M
2021-12-20 20.95 20.99 20.95 20.97 1.4M
2021-12-17 20.99 21.00 20.95 20.97 0.2M
2021-12-16 21.18 21.19 21.12 21.17 0.3M
2021-12-15 21.06 21.11 20.99 21.11 0.5M
2021-12-14 21.10 21.10 21.04 21.07 0.2M
2021-12-13 21.16 21.19 21.13 21.14 0.3M
2021-12-10 21.12 21.17 21.11 21.15 0.4M
2021-12-09 21.21 21.23 21.12 21.12 1.0M
2021-12-08 21.19 21.21 21.17 21.20 0.2M
2021-12-07 21.17 21.20 21.17 21.19 0.4M
2021-12-06 21.20 21.21 21.14 21.15 0.5M
2021-12-03 21.13 21.21 21.13 21.18 0.5M
2021-12-02 21.10 21.14 21.08 21.14 0.1M
2021-12-01 21.16 21.17 21.08 21.13 0.5M
2021-11-30 21.33 21.35 21.21 21.23 0.5M
2021-11-29 21.30 21.31 21.26 21.27 0.5M
2021-11-26 21.27 21.30 21.24 21.29 0.2M
2021-11-24 21.20 21.25 21.17 21.24 0.3M
2021-11-23 21.18 21.21 21.14 21.20 0.3M
2021-11-22 21.22 21.26 21.20 21.22 0.3M
2021-11-19 21.42 21.45 21.33 21.33 0.2M
2021-11-18 21.43 21.45 21.41 21.42 0.9M
2021-11-17 21.40 21.44 21.39 21.43 0.3M
2021-11-16 21.43 21.44 21.40 21.41 0.3M
2021-11-15 21.40 21.44 21.38 21.40 0.3M
2021-11-12 21.38 21.44 21.36 21.37 0.6M
2021-11-11 21.38 21.41 21.35 21.35 0.2M
2021-11-10 21.44 21.46 21.33 21.36 0.6M
2021-11-09 21.36 21.39 21.32 21.39 0.5M
2021-11-08 21.32 21.32 21.29 21.31 0.2M
2021-11-05 21.27 21.30 21.25 21.29 0.2M
2021-11-04 21.25 21.26 21.23 21.25 0.2M
2021-11-03 21.14 21.18 21.10 21.17 0.2M
2021-11-02 21.14 21.17 21.13 21.16 0.6M
2021-11-01 21.19 21.19 21.09 21.13 0.5M
2021-10-29 21.12 21.20 21.09 21.18 0.4M
2021-10-27 21.30 21.33 21.26 21.31 0.2M
2021-10-26 21.25 21.28 21.23 21.28 0.2M
2021-10-25 21.19 21.26 21.19 21.24 0.2M
2021-10-22 21.20 21.21 21.14 21.18 0.2M
2021-10-21 21.14 21.18 21.12 21.16 0.2M
2021-10-20 21.08 21.15 21.07 21.13 0.2M
2021-10-19 21.09 21.09 21.06 21.08 0.2M
2021-10-18 21.11 21.12 21.07 21.10 0.4M
2021-10-15 21.18 21.18 21.13 21.14 0.2M
2021-10-14 21.18 21.18 21.15 21.17 0.2M
2021-10-13 21.10 21.14 21.09 21.14 0.3M
2021-10-12 21.09 21.12 21.07 21.08 0.3M
2021-10-11 21.09 21.10 21.08 21.09 0.1M
2021-10-08 21.10 21.11 21.08 21.09 0.8M
2021-10-07 21.08 21.09 21.06 21.09 0.4M
2021-10-06 21.10 21.11 21.08 21.09 0.2M
2021-10-05 21.11 21.12 21.09 21.12 0.1M
2021-10-04 21.06 21.08 21.05 21.08 0.3M
2021-10-01 21.05 21.08 21.04 21.07 0.9M
2021-09-30 21.06 21.10 21.05 21.10 0.9M
2021-09-29 21.07 21.10 21.05 21.06 0.2M
2021-09-28 21.09 21.09 21.05 21.07 0.1M
2021-09-27 21.06 21.09 21.06 21.08 0.1M
2021-09-24 21.06 21.07 21.05 21.06 0.1M
2021-09-23 21.09 21.12 21.07 21.09 0.2M
2021-09-22 21.17 21.17 21.10 21.11 0.3M
2021-09-21 21.17 21.18 21.15 21.16 0.1M
2021-09-20 21.17 21.18 21.16 21.17 0.2M
2021-09-17 21.20 21.20 21.16 21.17 0.2M
2021-09-16 21.22 21.22 21.20 21.20 0.2M
2021-09-15 21.24 21.26 21.22 21.23 0.2M
2021-09-14 21.23 21.24 21.21 21.23 0.2M
2021-09-13 21.27 21.27 21.22 21.23 0.1M
2021-09-10 21.28 21.29 21.23 21.23 0.1M
2021-09-09 21.24 21.28 21.22 21.27 0.2M
2021-09-08 21.20 21.23 21.18 21.21 0.2M
2021-09-07 21.17 21.18 21.15 21.17 0.1M
2021-09-03 21.19 21.20 21.18 21.18 0.5M
2021-09-02 21.19 21.20 21.18 21.19 0.1M
2021-09-01 21.15 21.19 21.13 21.17 0.5M
2021-08-31 21.33 21.34 21.31 21.31 0.1M
2021-08-30 21.38 21.39 21.34 21.35 0.3M
2021-08-27 21.26 21.36 21.24 21.35 0.3M
2021-08-26 21.25 21.25 21.23 21.24 0.2M
2021-08-25 21.24 21.25 21.23 21.25 0.1M
2021-08-24 21.24 21.25 21.23 21.24 0.2M
2021-08-23 21.21 21.23 21.21 21.23 0.2M
2021-08-20 21.22 21.22 21.16 21.16 0.2M
2021-08-19 21.23 21.24 21.21 21.22 0.2M
2021-08-18 21.27 21.27 21.22 21.24 0.3M
2021-08-17 21.31 21.32 21.26 21.27 0.3M
2021-08-16 21.29 21.32 21.28 21.31 0.3M
2021-08-13 21.27 21.29 21.26 21.28 0.3M
2021-08-12 21.24 21.27 21.24 21.25 0.2M
2021-08-11 21.23 21.27 21.21 21.26 0.4M
2021-08-10 21.22 21.23 21.20 21.22 0.2M
2021-08-09 21.23 21.25 21.20 21.21 0.3M
2021-08-06 21.21 21.25 21.20 21.23 0.3M
2021-08-05 21.28 21.29 21.24 21.26 1.8M
2021-08-04 21.37 21.38 21.31 21.31 0.2M
2021-08-03 21.33 21.38 21.32 21.38 0.5M
2021-08-02 21.37 21.38 21.34 21.35 0.6M
2021-07-30 21.47 21.49 21.46 21.49 0.3M
2021-07-29 21.45 21.48 21.44 21.45 0.3M
2021-07-28 21.42 21.47 21.36 21.47 0.3M
2021-07-27 21.41 21.42 21.38 21.41 0.2M
2021-07-26 21.37 21.41 21.35 21.41 0.3M
2021-07-23 21.28 21.34 21.27 21.33 4.4M
2021-07-22 21.22 21.28 21.22 21.26 0.2M
2021-07-21 21.24 21.24 21.21 21.23 0.1M
2021-07-20 21.25 21.26 21.23 21.23 0.1M
2021-07-19 21.25 21.28 21.21 21.21 0.2M
2021-07-16 21.25 21.26 21.24 21.25 0.1M
2021-07-15 21.23 21.25 21.21 21.25 0.1M
2021-07-14 21.22 21.22 21.18 21.20 0.2M
2021-07-13 21.18 21.19 21.16 21.17 0.1M
2021-07-12 21.10 21.14 21.08 21.13 0.2M
2021-07-09 21.08 21.10 21.07 21.10 1.3M
2021-07-08 21.08 21.09 21.06 21.08 0.1M
2021-07-07 21.10 21.12 21.07 21.08 0.1M
2021-07-06 21.07 21.11 21.07 21.10 0.1M
2021-07-02 21.03 21.07 21.02 21.07 0.6M
2021-07-01 21.02 21.02 20.99 21.00 0.1M
2021-06-30 21.12 21.14 21.11 21.14 1.5M
2021-06-29 21.09 21.11 21.09 21.10 0.1M
2021-06-28 21.10 21.11 21.09 21.09 0.1M
2021-06-25 21.08 21.08 21.05 21.08 0.2M
2021-06-24 21.08 21.09 21.05 21.06 0.2M
2021-06-23 21.08 21.09 21.07 21.08 0.1M
2021-06-22 20.99 21.07 20.99 21.07 0.1M
2021-06-21 20.94 20.98 20.94 20.98 0.1M
2021-06-18 20.95 20.98 20.91 20.97 0.1M
2021-06-17 20.92 20.99 20.89 20.99 0.2M
2021-06-16 21.13 21.17 20.94 20.94 0.2M
2021-06-15 21.11 21.13 21.10 21.12 0.1M
2021-06-14 21.10 21.11 21.06 21.09 0.6M
2021-06-11 21.17 21.17 21.08 21.10 0.1M
2021-06-10 21.09 21.17 21.09 21.17 0.1M
2021-06-09 21.12 21.12 21.06 21.07 0.1M
2021-06-08 21.12 21.12 21.09 21.09 0.1M
2021-06-07 21.14 21.14 21.10 21.11 0.5M
2021-06-04 21.12 21.14 21.12 21.14 0.1M
2021-06-03 21.10 21.11 21.07 21.07 0.4M
2021-06-02 21.14 21.15 21.12 21.13 0.1M
2021-06-01 21.12 21.14 21.10 21.10 0.2M
2021-05-28 21.21 21.22 21.20 21.21 0.5M
2021-05-27 21.18 21.20 21.16 21.20 0.1M
2021-05-26 21.24 21.24 21.19 21.20 0.5M
2021-05-25 21.24 21.25 21.23 21.23 0.1M
2021-05-24 21.18 21.21 21.17 21.21 0.1M
2021-05-21 21.17 21.17 21.14 21.16 0.1M
2021-05-20 21.13 21.15 21.13 21.14 0.2M
2021-05-19 21.23 21.24 21.14 21.14 0.1M
2021-05-18 21.26 21.27 21.25 21.27 0.1M
2021-05-17 21.24 21.28 21.23 21.26 0.2M
2021-05-14 21.20 21.24 21.19 21.24 0.1M
2021-05-13 21.20 21.21 21.18 21.19 0.1M
2021-05-12 21.23 21.25 21.20 21.20 0.1M
2021-05-11 21.21 21.23 21.19 21.22 0.1M
2021-05-10 21.27 21.30 21.24 21.25 0.2M
2021-05-07 21.21 21.25 21.21 21.23 0.1M
2021-05-06 21.21 21.23 21.18 21.19 0.3M
2021-05-05 21.15 21.21 21.15 21.21 0.2M
2021-05-04 21.14 21.15 21.12 21.12 0.2M
2021-05-03 21.03 21.10 21.02 21.10 0.2M
2021-04-30 21.10 21.11 21.09 21.11 0.1M
2021-04-29 21.09 21.11 21.07 21.11 0.2M
2021-04-28 21.07 21.10 21.06 21.10 0.1M
2021-04-27 21.03 21.05 21.02 21.03 0.3M
2021-04-26 21.00 21.03 20.99 21.03 0.1M
2021-04-23 21.02 21.02 20.99 21.02 0.1M
2021-04-22 21.01 21.02 20.98 21.01 0.2M
2021-04-21 20.99 21.00 20.98 21.00 0.1M
2021-04-20 20.97 21.00 20.97 21.00 0.1M
2021-04-19 21.00 21.00 20.97 20.99 0.5M
2021-04-16 21.00 21.02 20.99 21.02 0.1M
2021-04-15 20.99 21.01 20.98 21.00 0.2M
2021-04-14 20.93 20.95 20.93 20.94 0.1M
2021-04-13 20.92 20.95 20.91 20.93 0.2M
2021-04-12 20.90 20.90 20.88 20.88 0.2M
2021-04-09 20.89 20.91 20.88 20.89 0.1M
2021-04-08 20.91 20.93 20.90 20.91 0.1M
2021-04-07 20.86 20.90 20.86 20.89 0.0M
2021-04-06 20.86 20.88 20.85 20.86 0.2M
2021-04-05 20.82 20.84 20.81 20.83 0.4M
2021-04-01 20.84 20.87 20.84 20.87 0.3M
2021-03-31 20.89 20.90 20.87 20.87 1.5M
2021-03-30 20.87 20.88 20.85 20.88 0.1M
2021-03-29 20.96 20.96 20.90 20.91 0.1M
2021-03-26 20.95 20.98 20.94 20.95 0.1M
2021-03-25 20.93 20.95 20.91 20.93 0.1M
2021-03-24 20.88 20.93 20.88 20.92 0.1M
2021-03-23 20.87 20.89 20.86 20.89 0.1M
2021-03-22 20.84 20.87 20.84 20.87 0.1M
2021-03-19 20.81 20.84 20.80 20.82 0.2M
2021-03-18 20.87 20.87 20.82 20.83 0.4M
2021-03-17 20.92 20.98 20.88 20.94 0.2M
2021-03-16 20.91 20.95 20.91 20.94 0.1M
2021-03-15 20.86 20.91 20.85 20.90 0.1M
2021-03-12 20.89 20.89 20.84 20.86 0.2M
2021-03-11 20.93 20.96 20.90 20.95 0.1M
2021-03-10 20.84 20.90 20.83 20.89 1.0M
2021-03-09 20.82 20.83 20.79 20.82 0.1M
2021-03-08 20.82 20.82 20.74 20.75 0.1M
2021-03-05 20.81 20.86 20.80 20.85 0.1M
2021-03-04 20.90 20.92 20.82 20.84 0.2M
2021-03-03 20.92 20.92 20.89 20.90 0.1M
2021-03-02 20.88 20.94 20.87 20.93 0.1M
2021-03-01 20.88 20.89 20.83 20.85 0.3M
2021-02-26 20.72 20.85 20.68 20.85 0.1M
2021-02-25 20.85 20.85 20.70 20.70 0.1M
2021-02-24 20.90 20.93 20.90 20.93 0.1M
2021-02-23 20.92 20.93 20.90 20.92 0.1M
2021-02-22 20.86 20.91 20.86 20.91 0.1M
2021-02-19 20.91 20.91 20.82 20.87 0.2M
2021-02-18 20.96 20.96 20.91 20.92 0.1M
2021-02-17 20.97 20.99 20.97 20.98 0.1M
2021-02-16 21.05 21.06 20.99 21.00 0.4M
2021-02-12 21.07 21.08 21.05 21.06 0.1M
2021-02-11 21.07 21.08 21.05 21.08 0.1M
2021-02-10 21.06 21.08 21.05 21.07 0.1M
2021-02-09 21.05 21.07 21.05 21.06 0.4M
2021-02-08 21.04 21.06 21.03 21.05 0.1M
2021-02-05 21.01 21.05 21.01 21.04 0.2M
2021-02-04 21.02 21.04 21.01 21.03 0.1M
2021-02-03 21.02 21.05 21.02 21.04 0.1M
2021-02-02 20.99 21.05 20.99 21.03 0.1M
2021-02-01 21.02 21.02 21.00 21.01 0.1M
2021-01-29 21.03 21.05 21.01 21.03 0.2M
2021-01-28 21.04 21.05 21.02 21.04 0.2M
2021-01-27 21.02 21.03 21.00 21.02 0.2M
2021-01-26 21.04 21.04 21.00 21.02 0.1M
2021-01-25 21.00 21.03 20.99 21.02 0.1M
2021-01-22 21.00 21.01 20.98 20.99 0.1M
2021-01-21 20.97 21.02 20.96 21.02 0.0M
2021-01-20 20.96 20.98 20.94 20.96 0.1M
2021-01-19 20.92 20.95 20.90 20.95 0.1M
2021-01-15 20.91 20.92 20.89 20.92 0.1M
2021-01-14 20.87 20.88 20.84 20.88 0.6M
2021-01-13 20.83 20.87 20.82 20.86 0.3M
2021-01-12 20.85 20.85 20.81 20.85 0.2M
2021-01-11 20.82 20.84 20.82 20.83 0.2M
2021-01-08 20.91 20.91 20.84 20.87 0.2M
2021-01-07 20.89 20.93 20.89 20.92 0.1M
2021-01-06 20.91 20.91 20.89 20.91 0.3M
2021-01-05 20.93 20.94 20.91 20.93 0.1M
2021-01-04 20.90 20.93 20.89 20.93 0.1M