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
2023-12-29 18.56 18.60 18.55 18.59 3.0M
2023-12-28 18.61 18.63 18.57 18.59 0.2M
2023-12-27 18.60 18.63 18.59 18.63 0.1M
2023-12-26 18.56 18.58 18.56 18.56 0.3M
2023-12-22 18.61 18.61 18.52 18.52 0.2M
2023-12-21 18.62 18.62 18.57 18.58 0.2M
2023-12-20 18.58 18.60 18.55 18.59 0.2M
2023-12-19 18.54 18.57 18.53 18.53 0.2M
2023-12-18 18.55 18.56 18.53 18.53 0.5M
2023-12-15 18.55 18.57 18.54 18.55 0.1M
2023-12-14 18.55 18.62 18.55 18.60 0.2M
2023-12-13 18.26 18.46 18.23 18.46 0.2M
2023-12-12 18.25 18.26 18.24 18.26 0.6M
2023-12-11 18.25 18.26 18.23 18.26 0.1M
2023-12-08 18.25 18.28 18.23 18.27 0.2M
2023-12-07 18.31 18.33 18.30 18.31 0.1M
2023-12-06 18.30 18.32 18.29 18.30 0.2M
2023-12-05 18.29 18.34 18.29 18.31 0.6M
2023-12-04 18.27 18.29 18.25 18.26 0.4M
2023-12-01 18.24 18.33 18.23 18.32 0.2M
2023-11-30 18.31 18.32 18.28 18.30 0.3M
2023-11-29 18.31 18.34 18.30 18.34 0.2M
2023-11-28 18.19 18.29 18.19 18.28 0.1M
2023-11-27 18.19 18.21 18.17 18.20 0.3M
2023-11-24 18.17 18.19 18.17 18.18 0.1M
2023-11-22 18.20 18.22 18.17 18.22 0.2M
2023-11-21 18.24 18.24 18.19 18.22 0.4M
2023-11-20 18.18 18.24 18.18 18.24 0.2M
2023-11-17 18.21 18.21 18.18 18.20 1.7M
2023-11-16 18.17 18.20 18.17 18.19 0.2M
2023-11-15 18.14 18.15 18.12 18.14 0.2M
2023-11-14 18.19 18.22 18.18 18.20 0.1M
2023-11-13 18.03 18.08 18.03 18.07 0.2M
2023-11-10 18.10 18.11 18.06 18.08 0.1M
2023-11-09 18.16 18.16 18.07 18.07 0.2M
2023-11-08 18.15 18.18 18.15 18.16 0.2M
2023-11-07 18.16 18.18 18.14 18.16 0.2M
2023-11-06 18.17 18.17 18.13 18.15 0.2M
2023-11-03 18.20 18.22 18.17 18.19 0.6M
2023-11-02 18.12 18.14 18.08 18.10 0.8M
2023-11-01 17.96 18.07 17.96 18.07 0.5M
2023-10-31 18.06 18.08 18.03 18.04 0.3M
2023-10-30 18.05 18.07 18.04 18.07 1.1M
2023-10-27 18.07 18.10 18.04 18.10 0.8M
2023-10-26 17.99 18.06 17.99 18.05 0.8M
2023-10-25 18.00 18.00 17.97 17.99 0.2M
2023-10-24 18.01 18.03 17.99 18.02 0.1M
2023-10-23 17.99 18.04 17.98 18.03 0.8M
2023-10-20 18.03 18.05 18.02 18.04 0.2M
2023-10-19 17.95 18.02 17.95 17.99 1.1M
2023-10-18 18.00 18.02 17.96 17.98 0.2M
2023-10-17 18.01 18.02 17.99 17.99 0.2M
2023-10-16 18.08 18.08 18.06 18.07 0.1M
2023-10-13 18.12 18.13 18.09 18.11 0.5M
2023-10-12 18.08 18.08 18.00 18.03 0.2M
2023-10-11 18.06 18.08 18.05 18.07 0.4M
2023-10-10 18.01 18.05 18.00 18.03 0.3M
2023-10-09 17.99 18.05 17.99 18.04 0.1M
2023-10-06 17.87 17.92 17.85 17.91 0.4M
2023-10-05 17.96 17.97 17.94 17.96 0.6M
2023-10-04 17.91 17.94 17.90 17.93 0.3M
2023-10-03 17.97 17.98 17.89 17.90 0.4M
2023-10-02 18.02 18.03 17.97 17.98 0.4M
2023-09-29 18.15 18.16 18.08 18.08 0.8M
2023-09-28 18.04 18.12 18.03 18.11 0.1M
2023-09-27 18.08 18.10 18.02 18.05 0.3M
2023-09-26 18.10 18.11 18.05 18.07 0.1M
2023-09-25 18.12 18.14 18.09 18.10 0.1M
2023-09-22 18.16 18.19 18.14 18.18 0.3M
2023-09-21 18.15 18.16 18.13 18.14 0.4M
2023-09-20 18.24 18.26 18.17 18.17 0.2M
2023-09-19 18.24 18.25 18.21 18.21 0.1M
2023-09-18 18.24 18.25 18.23 18.25 0.2M
2023-09-15 18.24 18.25 18.23 18.23 0.1M
2023-09-14 18.30 18.30 18.25 18.25 0.2M
2023-09-13 18.26 18.29 18.26 18.27 0.5M
2023-09-12 18.25 18.26 18.24 18.26 0.1M
2023-09-11 18.23 18.26 18.23 18.25 0.2M
2023-09-08 18.27 18.28 18.24 18.24 0.2M
2023-09-07 18.20 18.23 18.20 18.23 0.2M
2023-09-06 18.22 18.23 18.16 18.17 0.1M
2023-09-05 18.22 18.23 18.19 18.21 0.2M
2023-09-01 18.29 18.29 18.22 18.23 0.1M
2023-08-31 18.32 18.34 18.30 18.34 0.1M
2023-08-30 18.32 18.34 18.29 18.30 0.2M
2023-08-29 18.22 18.32 18.22 18.31 0.1M
2023-08-28 18.24 18.25 18.22 18.25 0.2M
2023-08-25 18.22 18.26 18.18 18.23 0.2M
2023-08-24 18.26 18.28 18.23 18.25 0.2M
2023-08-23 18.24 18.30 18.24 18.28 0.2M
2023-08-22 18.18 18.20 18.17 18.19 0.2M
2023-08-21 18.18 18.19 18.16 18.18 0.1M
2023-08-18 18.22 18.25 18.21 18.21 0.2M
2023-08-17 18.21 18.22 18.17 18.20 0.2M
2023-08-16 18.23 18.25 18.18 18.18 0.1M
2023-08-15 18.26 18.29 18.22 18.23 0.1M
2023-08-14 18.29 18.30 18.26 18.27 0.3M
2023-08-11 18.30 18.34 18.30 18.31 0.2M
2023-08-10 18.41 18.43 18.32 18.32 0.3M
2023-08-09 18.40 18.41 18.39 18.40 0.2M
2023-08-08 18.42 18.45 18.40 18.41 0.1M
2023-08-07 18.39 18.42 18.37 18.41 0.3M
2023-08-04 18.31 18.39 18.31 18.39 0.4M
2023-08-03 18.28 18.28 18.25 18.25 0.2M
2023-08-02 18.32 18.32 18.26 18.31 0.1M
2023-08-01 18.34 18.36 18.31 18.33 0.1M
2023-07-31 18.43 18.45 18.42 18.45 0.2M
2023-07-28 18.40 18.42 18.39 18.42 0.1M
2023-07-27 18.45 18.45 18.36 18.37 0.3M
2023-07-26 18.43 18.47 18.42 18.47 0.2M
2023-07-25 18.47 18.48 18.42 18.43 0.3M
2023-07-24 18.47 18.47 18.45 18.45 0.3M
2023-07-21 18.47 18.48 18.45 18.46 0.2M
2023-07-20 18.42 18.45 18.39 18.44 0.5M
2023-07-19 18.45 18.46 18.42 18.45 0.9M
2023-07-18 18.45 18.47 18.41 18.42 0.2M
2023-07-17 18.42 18.45 18.41 18.43 0.3M
2023-07-14 18.44 18.46 18.40 18.42 0.3M
2023-07-13 18.47 18.50 18.46 18.49 0.4M
2023-07-12 18.34 18.41 18.33 18.41 0.8M
2023-07-11 18.29 18.29 18.25 18.25 0.6M
2023-07-10 18.25 18.28 18.24 18.28 0.4M
2023-07-07 18.22 18.26 18.22 18.23 0.7M
2023-07-06 18.22 18.22 18.15 18.21 0.2M
2023-07-05 18.33 18.34 18.28 18.30 0.4M
2023-07-03 18.37 18.40 18.34 18.34 0.1M
2023-06-30 18.41 18.46 18.40 18.46 2.7M
2023-06-29 18.42 18.42 18.39 18.41 0.3M
2023-06-28 18.48 18.51 18.47 18.50 0.9M
2023-06-27 18.52 18.54 18.46 18.46 0.3M
2023-06-26 18.52 18.53 18.50 18.50 0.3M
2023-06-23 18.54 18.55 18.49 18.50 0.2M
2023-06-22 18.49 18.52 18.47 18.47 0.4M
2023-06-21 18.49 18.53 18.47 18.52 0.3M
2023-06-20 18.50 18.53 18.50 18.52 0.1M
2023-06-16 18.48 18.52 18.46 18.50 0.1M
2023-06-15 18.53 18.55 18.52 18.54 0.5M
2023-06-14 18.47 18.50 18.41 18.44 0.5M
2023-06-13 18.50 18.52 18.41 18.41 0.3M
2023-06-12 18.50 18.50 18.46 18.50 0.3M
2023-06-09 18.51 18.52 18.48 18.49 0.6M
2023-06-08 18.50 18.54 18.50 18.54 0.4M
2023-06-07 18.53 18.55 18.46 18.48 0.2M
2023-06-06 18.52 18.53 18.50 18.52 0.5M
2023-06-05 18.49 18.55 18.49 18.53 0.3M
2023-06-02 18.58 18.58 18.49 18.49 0.8M
2023-06-01 18.55 18.58 18.55 18.57 0.3M
2023-05-31 18.59 18.62 18.57 18.60 0.5M
2023-05-30 18.55 18.58 18.53 18.58 0.3M
2023-05-26 18.49 18.52 18.48 18.52 0.2M
2023-05-25 18.57 18.57 18.50 18.50 0.3M
2023-05-24 18.67 18.68 18.59 18.59 0.4M
2023-05-23 18.61 18.66 18.59 18.64 0.7M
2023-05-22 18.65 18.65 18.59 18.62 0.5M
2023-05-19 18.65 18.69 18.62 18.64 0.5M
2023-05-18 18.68 18.69 18.65 18.68 0.2M
2023-05-17 18.75 18.75 18.71 18.73 0.2M
2023-05-16 18.77 18.77 18.71 18.73 0.4M
2023-05-15 18.79 18.79 18.77 18.79 0.2M
2023-05-12 18.86 18.86 18.77 18.79 0.1M
2023-05-11 18.88 18.89 18.84 18.86 0.2M
2023-05-10 18.82 18.85 18.81 18.84 0.1M
2023-05-09 18.81 18.81 18.77 18.81 0.2M
2023-05-08 18.81 18.83 18.81 18.83 0.3M
2023-05-05 18.87 18.88 18.84 18.86 0.2M
2023-05-04 18.87 18.96 18.87 18.90 0.2M
2023-05-03 18.83 18.90 18.82 18.90 0.2M
2023-05-02 18.72 18.82 18.72 18.82 0.5M
2023-05-01 18.76 18.77 18.69 18.70 0.5M
2023-04-28 18.90 18.92 18.87 18.92 0.2M
2023-04-27 18.91 18.93 18.86 18.86 0.2M
2023-04-26 18.97 18.98 18.92 18.93 0.3M
2023-04-25 18.93 18.98 18.93 18.98 0.2M
2023-04-24 18.85 18.90 18.85 18.89 0.1M
2023-04-21 18.86 18.87 18.81 18.82 0.2M
2023-04-20 18.83 18.85 18.81 18.82 0.2M
2023-04-19 18.77 18.79 18.76 18.78 0.2M
2023-04-18 18.79 18.80 18.77 18.79 0.2M
2023-04-17 18.82 18.84 18.78 18.78 0.2M
2023-04-14 18.84 18.87 18.82 18.83 0.1M
2023-04-13 18.95 18.97 18.89 18.89 0.5M
2023-04-12 18.91 18.94 18.89 18.91 0.3M
2023-04-11 18.93 18.93 18.89 18.92 0.2M
2023-04-10 18.92 18.93 18.90 18.91 0.4M
2023-04-06 19.02 19.04 19.00 19.02 0.2M
2023-04-05 19.02 19.07 18.99 19.00 0.2M
2023-04-04 18.89 18.98 18.88 18.97 0.9M
2023-04-03 18.91 18.97 18.88 18.92 2.8M
2023-03-31 18.98 19.04 18.96 19.03 1.6M
2023-03-30 18.94 18.95 18.93 18.95 0.1M
2023-03-29 18.88 18.94 18.88 18.92 0.2M
2023-03-28 18.88 18.93 18.86 18.90 1.0M
2023-03-27 18.91 18.92 18.86 18.86 0.2M
2023-03-24 19.06 19.07 18.96 18.97 0.3M
2023-03-23 18.97 19.02 18.95 19.02 0.6M
2023-03-22 18.76 18.98 18.76 18.96 0.4M
2023-03-21 18.74 18.80 18.73 18.74 0.2M
2023-03-20 18.83 18.83 18.75 18.79 0.7M
2023-03-17 18.77 18.84 18.76 18.79 0.3M
2023-03-16 18.93 18.94 18.71 18.72 0.5M
2023-03-15 18.80 18.93 18.80 18.89 0.6M
2023-03-14 18.76 18.79 18.71 18.71 0.6M
2023-03-13 18.72 18.85 18.70 18.77 0.5M
2023-03-10 18.52 18.60 18.51 18.59 0.3M
2023-03-09 18.41 18.45 18.41 18.43 1.2M
2023-03-08 18.45 18.47 18.37 18.38 0.4M
2023-03-07 18.56 18.56 18.43 18.43 0.5M
2023-03-06 18.62 18.62 18.56 18.57 0.4M
2023-03-03 18.51 18.62 18.51 18.61 0.3M
2023-03-02 18.46 18.50 18.46 18.49 0.2M
2023-03-01 18.47 18.48 18.44 18.48 0.4M
2023-02-28 18.46 18.54 18.44 18.53 0.2M
2023-02-27 18.46 18.48 18.45 18.48 0.2M
2023-02-24 18.46 18.46 18.41 18.45 0.2M
2023-02-23 18.51 18.55 18.49 18.54 0.8M
2023-02-22 18.55 18.58 18.48 18.49 0.2M
2023-02-21 18.53 18.53 18.50 18.50 0.3M
2023-02-17 18.51 18.58 18.51 18.56 0.3M
2023-02-16 18.57 18.61 18.54 18.55 0.4M
2023-02-15 18.55 18.60 18.55 18.56 0.2M
2023-02-14 18.60 18.61 18.53 18.56 0.2M
2023-02-13 18.59 18.62 18.59 18.62 0.2M
2023-02-10 18.64 18.65 18.60 18.61 0.3M
2023-02-09 18.71 18.72 18.64 18.65 0.7M
2023-02-08 18.67 18.72 18.66 18.71 0.9M
2023-02-07 18.61 18.70 18.60 18.64 0.5M
2023-02-06 18.60 18.63 18.58 18.58 0.3M
2023-02-03 18.74 18.76 18.66 18.67 0.7M
2023-02-02 18.85 18.87 18.80 18.80 0.8M
2023-02-01 18.75 18.83 18.68 18.82 0.4M
2023-01-31 18.73 18.74 18.67 18.71 0.5M
2023-01-30 18.74 18.74 18.69 18.69 0.3M
2023-01-27 18.75 18.77 18.74 18.76 0.4M
2023-01-26 18.78 18.82 18.76 18.80 0.7M
2023-01-25 18.78 18.79 18.74 18.79 0.2M
2023-01-24 18.71 18.76 18.70 18.75 0.3M
2023-01-23 18.71 18.74 18.70 18.71 0.7M
2023-01-20 18.73 18.74 18.71 18.71 0.2M
2023-01-19 18.71 18.79 18.69 18.78 0.7M
2023-01-18 18.71 18.72 18.69 18.71 0.3M
2023-01-17 18.61 18.66 18.60 18.62 0.3M
2023-01-13 18.72 18.73 18.64 18.65 0.4M
2023-01-12 18.67 18.73 18.64 18.73 0.5M
2023-01-11 18.57 18.62 18.57 18.62 1.9M
2023-01-10 18.58 18.59 18.56 18.58 0.2M
2023-01-09 18.60 18.65 18.59 18.62 0.3M
2023-01-06 18.48 18.60 18.48 18.59 0.3M
2023-01-05 18.41 18.47 18.40 18.46 0.4M
2023-01-04 18.51 18.52 18.46 18.48 1.0M
2023-01-03 18.51 18.53 18.45 18.47 0.6M