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
2022-12-30 18.44 18.48 18.42 18.45 2.8M
2022-12-29 18.47 18.49 18.45 18.47 0.5M
2022-12-28 18.46 18.48 18.43 18.44 0.6M
2022-12-27 18.48 18.51 18.44 18.44 0.3M
2022-12-23 18.50 18.52 18.47 18.50 0.9M
2022-12-22 18.58 18.60 18.51 18.52 0.6M
2022-12-21 18.59 18.60 18.55 18.59 0.5M
2022-12-20 18.50 18.53 18.48 18.51 0.3M
2022-12-19 18.55 18.55 18.50 18.52 0.9M
2022-12-16 18.57 18.62 18.56 18.57 0.3M
2022-12-15 18.65 18.66 18.59 18.63 0.8M
2022-12-14 18.66 18.68 18.57 18.64 0.7M
2022-12-13 18.69 18.72 18.65 18.67 0.3M
2022-12-12 18.61 18.63 18.58 18.60 0.7M
2022-12-09 18.64 18.66 18.59 18.59 1.1M
2022-12-08 18.70 18.72 18.67 18.69 0.3M
2022-12-07 18.68 18.72 18.66 18.70 0.4M
2022-12-06 18.68 18.69 18.63 18.67 0.5M
2022-12-05 18.76 18.76 18.64 18.67 0.4M
2022-12-02 18.68 18.84 18.66 18.84 0.7M
2022-12-01 18.67 18.76 18.67 18.76 0.8M
2022-11-30 18.45 18.67 18.43 18.66 0.5M
2022-11-29 18.46 18.48 18.43 18.45 0.5M
2022-11-28 18.50 18.53 18.46 18.49 0.3M
2022-11-25 18.52 18.53 18.50 18.51 0.1M
2022-11-23 18.46 18.52 18.46 18.52 0.5M
2022-11-22 18.47 18.49 18.44 18.46 0.5M
2022-11-21 18.39 18.43 18.36 18.43 0.6M
2022-11-18 18.40 18.42 18.34 18.35 0.9M
2022-11-17 18.47 18.48 18.41 18.43 0.5M
2022-11-16 18.53 18.55 18.50 18.53 0.7M
2022-11-15 18.46 18.52 18.46 18.49 0.3M
2022-11-14 18.49 18.51 18.42 18.43 0.3M
2022-11-11 18.53 18.54 18.50 18.53 0.2M
2022-11-10 18.42 18.55 18.42 18.53 0.4M
2022-11-09 18.34 18.38 18.29 18.33 0.4M
2022-11-08 18.35 18.38 18.34 18.35 0.2M
2022-11-07 18.34 18.35 18.32 18.34 0.3M
2022-11-04 18.27 18.33 18.26 18.31 0.3M
2022-11-03 18.26 18.31 18.24 18.25 0.4M
2022-11-02 18.44 18.53 18.37 18.41 0.8M
2022-11-01 18.52 18.53 18.40 18.43 0.9M
2022-10-31 18.43 18.47 18.40 18.43 0.9M
2022-10-28 18.49 18.52 18.44 18.46 1.5M
2022-10-27 18.47 18.52 18.45 18.50 3.1M
2022-10-26 18.41 18.48 18.38 18.40 0.8M
2022-10-25 18.42 18.47 18.40 18.41 0.4M
2022-10-24 18.37 18.41 18.35 18.38 0.2M
2022-10-21 18.30 18.38 18.27 18.35 0.4M
2022-10-20 18.26 18.32 18.23 18.26 0.3M
2022-10-19 18.28 18.30 18.26 18.27 0.2M
2022-10-18 18.41 18.43 18.33 18.35 0.4M
2022-10-17 18.41 18.44 18.37 18.38 0.9M
2022-10-14 18.39 18.39 18.29 18.34 0.3M
2022-10-13 18.21 18.37 18.21 18.35 0.4M
2022-10-12 18.35 18.38 18.32 18.35 0.4M
2022-10-11 18.33 18.39 18.32 18.35 0.7M
2022-10-10 18.33 18.35 18.27 18.29 0.5M
2022-10-07 18.32 18.39 18.30 18.34 0.4M
2022-10-06 18.40 18.40 18.34 18.34 0.5M
2022-10-05 18.45 18.45 18.36 18.38 0.2M
2022-10-04 18.52 18.54 18.47 18.48 0.7M
2022-10-03 18.31 18.46 18.31 18.42 0.7M
2022-09-30 18.28 18.32 18.19 18.21 1.3M
2022-09-29 18.42 18.42 18.30 18.30 0.5M
2022-09-28 18.36 18.52 18.32 18.51 0.5M
2022-09-27 18.35 18.35 18.23 18.25 0.4M
2022-09-26 18.48 18.49 18.27 18.28 0.9M
2022-09-23 18.52 18.55 18.48 18.50 2.6M
2022-09-22 18.71 18.71 18.58 18.58 0.4M
2022-09-21 18.76 18.80 18.66 18.75 0.5M
2022-09-20 18.72 18.76 18.72 18.74 0.2M
2022-09-19 18.79 18.82 18.75 18.77 0.3M
2022-09-16 18.89 18.91 18.85 18.86 0.4M
2022-09-15 18.95 18.97 18.89 18.89 0.2M
2022-09-14 18.95 19.01 18.95 18.98 0.5M
2022-09-13 18.92 18.97 18.92 18.95 0.4M
2022-09-12 19.05 19.07 18.99 19.01 0.6M
2022-09-09 19.04 19.06 19.01 19.04 0.9M
2022-09-08 19.07 19.08 19.01 19.03 0.5M
2022-09-07 19.09 19.10 19.06 19.09 0.5M
2022-09-06 19.14 19.14 19.05 19.07 0.6M
2022-09-02 19.17 19.20 19.13 19.16 2.8M
2022-09-01 19.13 19.15 19.08 19.08 2.4M
2022-08-31 19.54 19.55 19.41 19.44 0.2M
2022-08-30 19.59 19.61 19.54 19.57 0.2M
2022-08-29 19.64 19.64 19.59 19.62 0.2M
2022-08-26 19.72 19.73 19.65 19.68 0.2M
2022-08-25 19.72 19.73 19.70 19.72 0.2M
2022-08-24 19.65 19.69 19.64 19.68 0.3M
2022-08-23 19.65 19.70 19.63 19.68 2.3M
2022-08-22 19.65 19.66 19.62 19.64 0.4M
2022-08-19 19.65 19.68 19.64 19.66 0.2M
2022-08-18 19.65 19.72 19.62 19.69 0.3M
2022-08-17 19.66 19.66 19.59 19.62 0.4M
2022-08-16 19.69 19.69 19.64 19.66 0.7M
2022-08-15 19.68 19.70 19.67 19.70 0.2M
2022-08-12 19.68 19.68 19.64 19.67 0.4M
2022-08-11 19.69 19.70 19.61 19.63 0.4M
2022-08-10 19.66 19.70 19.63 19.63 0.5M
2022-08-09 19.67 19.67 19.63 19.65 0.5M
2022-08-08 19.66 19.69 19.65 19.67 0.8M
2022-08-05 19.62 19.63 19.58 19.60 0.5M
2022-08-04 19.73 19.77 19.73 19.77 0.5M
2022-08-03 19.71 19.75 19.64 19.74 0.4M
2022-08-02 19.84 19.89 19.69 19.70 0.6M
2022-08-01 19.88 19.91 19.84 19.89 1.1M
2022-07-29 20.01 20.09 20.00 20.08 0.5M
2022-07-28 19.93 19.99 19.90 19.99 3.4M
2022-07-27 19.72 19.83 19.72 19.80 0.4M
2022-07-26 19.79 19.80 19.69 19.70 0.3M
2022-07-25 19.68 19.73 19.67 19.69 0.3M
2022-07-22 19.67 19.73 19.66 19.70 0.3M
2022-07-21 19.50 19.58 19.50 19.57 0.5M
2022-07-20 19.54 19.55 19.48 19.49 0.4M
2022-07-19 19.50 19.54 19.50 19.50 1.0M
2022-07-18 19.54 19.55 19.49 19.52 0.8M
2022-07-15 19.46 19.52 19.45 19.52 0.2M
2022-07-14 19.37 19.45 19.35 19.41 0.3M
2022-07-13 19.40 19.51 19.39 19.45 1.3M
2022-07-12 19.43 19.46 19.41 19.42 0.4M
2022-07-11 19.44 19.48 19.43 19.44 0.2M
2022-07-08 19.43 19.43 19.37 19.42 1.0M
2022-07-07 19.47 19.48 19.39 19.39 0.3M
2022-07-06 19.55 19.56 19.42 19.42 0.7M
2022-07-05 19.65 19.65 19.55 19.58 3.3M
2022-07-01 19.57 19.66 19.54 19.63 1.4M
2022-06-30 19.51 19.54 19.46 19.46 1.8M
2022-06-29 19.47 19.50 19.40 19.44 0.6M
2022-06-28 19.51 19.51 19.45 19.47 0.6M
2022-06-27 19.59 19.60 19.51 19.51 0.2M
2022-06-24 19.61 19.66 19.60 19.62 0.4M
2022-06-23 19.62 19.65 19.56 19.59 0.4M
2022-06-22 19.53 19.55 19.50 19.53 0.5M
2022-06-21 19.47 19.50 19.45 19.45 0.3M
2022-06-17 19.51 19.52 19.44 19.49 0.3M
2022-06-16 19.35 19.54 19.33 19.50 0.7M
2022-06-15 19.39 19.61 19.38 19.57 0.7M
2022-06-14 19.53 19.53 19.28 19.33 0.5M
2022-06-13 19.66 19.69 19.54 19.58 0.8M
2022-06-10 19.88 19.91 19.84 19.84 0.7M
2022-06-09 19.90 19.93 19.88 19.91 0.4M
2022-06-08 19.93 19.95 19.91 19.92 0.6M
2022-06-07 19.93 19.95 19.90 19.94 1.0M
2022-06-06 19.96 19.96 19.89 19.91 0.5M
2022-06-03 19.88 19.99 19.88 19.98 0.3M
2022-06-02 19.90 19.92 19.89 19.92 0.7M
2022-06-01 19.92 19.94 19.85 19.85 0.9M
2022-05-31 20.26 20.26 20.17 20.19 0.4M
2022-05-27 20.26 20.29 20.26 20.28 0.2M
2022-05-26 20.21 20.26 20.19 20.22 0.7M
2022-05-25 20.17 20.17 20.11 20.15 0.9M
2022-05-24 20.06 20.14 20.05 20.12 0.7M
2022-05-23 20.07 20.09 20.03 20.04 1.1M
2022-05-20 20.07 20.09 20.04 20.08 0.9M
2022-05-19 20.15 20.16 20.02 20.08 1.3M
2022-05-18 20.08 20.12 20.06 20.10 0.8M
2022-05-17 20.07 20.08 20.00 20.02 0.8M
2022-05-16 20.10 20.11 20.07 20.09 0.3M
2022-05-13 19.97 20.05 19.95 20.05 0.7M
2022-05-12 20.05 20.06 19.94 19.96 0.7M
2022-05-11 19.86 20.01 19.84 19.99 0.9M
2022-05-10 19.92 19.96 19.85 19.86 0.8M
2022-05-09 20.00 20.00 19.93 19.93 1.5M
2022-05-06 20.01 20.05 19.95 20.01 0.7M
2022-05-05 20.07 20.09 19.96 20.02 0.6M
2022-05-04 20.02 20.19 19.95 20.15 0.4M
2022-05-03 20.10 20.14 20.02 20.02 1.0M
2022-05-02 20.13 20.13 19.98 19.98 1.3M
2022-04-29 20.44 20.49 20.31 20.34 0.9M
2022-04-28 20.40 20.47 20.38 20.46 0.5M
2022-04-27 20.41 20.42 20.36 20.41 0.4M
2022-04-26 20.40 20.41 20.36 20.41 0.4M
2022-04-25 20.40 20.43 20.34 20.36 0.2M
2022-04-22 20.38 20.44 20.35 20.36 0.3M
2022-04-21 20.33 20.40 20.25 20.40 0.8M
2022-04-20 20.26 20.35 20.25 20.33 0.7M
2022-04-19 20.29 20.31 20.23 20.23 0.3M
2022-04-18 20.35 20.36 20.32 20.32 0.4M
2022-04-14 20.33 20.35 20.29 20.32 0.4M
2022-04-13 20.37 20.41 20.31 20.32 0.9M
2022-04-12 20.37 20.44 20.34 20.34 0.8M
2022-04-11 20.24 20.33 20.24 20.32 0.5M
2022-04-08 20.27 20.32 20.25 20.31 0.5M
2022-04-07 20.30 20.33 20.25 20.27 0.4M
2022-04-06 20.31 20.33 20.20 20.27 2.2M
2022-04-05 20.41 20.43 20.31 20.31 1.0M
2022-04-04 20.45 20.46 20.40 20.42 0.7M
2022-04-01 20.42 20.49 20.41 20.43 0.4M
2022-03-31 20.75 20.79 20.67 20.68 1.6M
2022-03-30 20.71 20.77 20.70 20.75 0.9M
2022-03-29 20.67 20.74 20.66 20.68 1.6M
2022-03-28 20.80 20.84 20.76 20.77 0.7M
2022-03-25 20.85 20.86 20.79 20.82 0.6M
2022-03-24 20.98 21.01 20.91 20.92 1.0M
2022-03-23 20.90 21.00 20.89 20.99 0.5M
2022-03-22 20.88 20.91 20.82 20.83 0.6M
2022-03-21 20.97 21.01 20.87 20.89 0.4M
2022-03-18 21.02 21.12 21.00 21.02 0.6M
2022-03-17 20.93 21.08 20.92 21.06 0.4M
2022-03-16 20.94 20.97 20.73 20.85 0.8M
2022-03-15 21.09 21.09 20.97 20.98 0.5M
2022-03-14 21.16 21.16 21.07 21.08 0.4M
2022-03-11 21.19 21.25 21.18 21.25 0.6M
2022-03-10 21.08 21.18 21.03 21.15 0.8M
2022-03-09 21.17 21.17 21.07 21.14 1.1M
2022-03-08 21.28 21.33 21.20 21.30 0.6M
2022-03-07 21.16 21.25 21.15 21.24 0.5M
2022-03-04 21.13 21.24 21.13 21.16 2.4M
2022-03-03 21.06 21.10 21.02 21.03 0.5M
2022-03-02 21.14 21.15 21.06 21.07 1.0M
2022-03-01 21.10 21.24 21.09 21.16 4.3M
2022-02-28 20.91 21.05 20.91 21.04 0.6M
2022-02-25 20.78 20.80 20.74 20.80 0.8M
2022-02-24 20.99 21.02 20.79 20.84 0.8M
2022-02-23 20.67 20.76 20.66 20.75 0.4M
2022-02-22 20.69 20.70 20.65 20.70 0.5M
2022-02-18 20.66 20.67 20.64 20.67 0.2M
2022-02-17 20.59 20.65 20.56 20.63 2.1M
2022-02-16 20.56 20.61 20.55 20.56 0.2M
2022-02-15 20.56 20.58 20.54 20.55 0.6M
2022-02-14 20.56 20.65 20.55 20.62 0.9M
2022-02-11 20.57 20.64 20.50 20.63 0.5M
2022-02-10 20.55 20.57 20.45 20.45 0.5M
2022-02-09 20.57 20.60 20.56 20.57 0.6M
2022-02-08 20.55 20.57 20.53 20.55 0.2M
2022-02-07 20.60 20.60 20.53 20.57 0.5M
2022-02-04 20.61 20.62 20.57 20.59 0.5M
2022-02-03 20.70 20.72 20.67 20.67 0.5M
2022-02-02 20.76 20.79 20.74 20.76 0.7M
2022-02-01 20.80 20.80 20.73 20.75 5.3M
2022-01-31 20.82 20.87 20.81 20.86 0.5M
2022-01-28 20.78 20.83 20.78 20.83 0.3M
2022-01-27 20.72 20.76 20.71 20.75 0.4M
2022-01-26 20.84 20.87 20.71 20.73 0.9M
2022-01-25 20.84 20.88 20.82 20.84 1.4M
2022-01-24 20.80 20.85 20.79 20.84 1.0M
2022-01-21 20.77 20.80 20.75 20.80 0.7M
2022-01-20 20.74 20.78 20.71 20.72 0.7M
2022-01-19 20.72 20.74 20.70 20.71 0.4M
2022-01-18 20.78 20.78 20.72 20.74 1.7M
2022-01-14 20.83 20.85 20.80 20.81 1.3M
2022-01-13 20.85 20.89 20.83 20.87 0.8M
2022-01-12 20.94 20.95 20.86 20.87 0.8M
2022-01-11 20.85 20.96 20.83 20.96 6.5M
2022-01-10 20.80 20.85 20.79 20.84 0.5M
2022-01-07 20.86 20.87 20.81 20.84 0.5M
2022-01-06 20.88 20.88 20.81 20.86 0.5M
2022-01-05 21.06 21.06 20.92 20.94 0.6M
2022-01-04 21.10 21.11 21.02 21.06 1.1M
2022-01-03 21.09 21.11 21.06 21.09 3.1M