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
2024-12-31 18.50 18.51 18.47 18.49 1.4M
2024-12-30 18.48 18.49 18.46 18.49 0.3M
2024-12-27 18.45 18.47 18.43 18.44 0.1M
2024-12-26 18.43 18.47 18.43 18.45 0.1M
2024-12-24 18.43 18.46 18.42 18.45 0.1M
2024-12-23 18.44 18.44 18.42 18.44 0.1M
2024-12-20 18.46 18.48 18.44 18.44 0.1M
2024-12-19 18.46 18.47 18.39 18.41 0.2M
2024-12-18 18.62 18.65 18.51 18.51 0.1M
2024-12-17 18.61 18.64 18.61 18.62 0.2M
2024-12-16 18.65 18.66 18.63 18.64 0.2M
2024-12-13 18.69 18.69 18.64 18.64 0.1M
2024-12-12 18.70 18.72 18.68 18.68 0.0M
2024-12-11 18.72 18.74 18.70 18.71 0.1M
2024-12-10 18.70 18.73 18.70 18.73 0.2M
2024-12-09 18.73 18.74 18.72 18.72 0.1M
2024-12-06 18.76 18.77 18.73 18.75 0.2M
2024-12-05 18.71 18.73 18.71 18.72 0.2M
2024-12-04 18.71 18.76 18.70 18.75 0.1M
2024-12-03 18.71 18.73 18.70 18.70 0.1M
2024-12-02 18.69 18.72 18.67 18.70 0.2M
2024-11-29 18.73 18.75 18.72 18.75 0.0M
2024-11-27 18.72 18.72 18.69 18.71 0.1M
2024-11-26 18.69 18.70 18.66 18.66 0.1M
2024-11-25 18.69 18.70 18.68 18.70 0.1M
2024-11-22 18.64 18.66 18.63 18.65 0.3M
2024-11-21 18.66 18.68 18.63 18.64 0.3M
2024-11-20 18.64 18.69 18.64 18.65 0.1M
2024-11-19 18.66 18.67 18.65 18.66 0.2M
2024-11-18 18.59 18.64 18.59 18.64 0.5M
2024-11-15 18.56 18.62 18.54 18.59 0.2M
2024-11-14 18.61 18.64 18.58 18.58 0.2M
2024-11-13 18.64 18.64 18.59 18.59 0.5M
2024-11-12 18.64 18.65 18.59 18.60 0.1M
2024-11-11 18.65 18.66 18.63 18.65 0.2M
2024-11-08 18.71 18.73 18.69 18.71 0.2M
2024-11-07 18.67 18.71 18.66 18.68 0.1M
2024-11-06 18.58 18.67 18.58 18.65 0.1M
2024-11-05 18.60 18.64 18.58 18.63 0.2M
2024-11-04 18.66 18.67 18.60 18.61 0.3M
2024-11-01 18.68 18.70 18.60 18.61 0.3M
2024-10-31 18.67 18.69 18.64 18.68 0.2M
2024-10-30 18.70 18.73 18.67 18.68 0.0M
2024-10-29 18.63 18.68 18.62 18.68 0.1M
2024-10-28 18.67 18.68 18.63 18.65 0.1M
2024-10-25 18.73 18.73 18.68 18.69 0.2M
2024-10-24 18.72 18.75 18.71 18.71 0.1M
2024-10-23 18.71 18.72 18.70 18.70 0.3M
2024-10-22 18.76 18.77 18.74 18.75 0.1M
2024-10-21 18.80 18.80 18.74 18.75 0.2M
2024-10-18 18.82 18.84 18.82 18.82 0.1M
2024-10-17 18.79 18.81 18.79 18.79 0.2M
2024-10-16 18.85 18.85 18.82 18.82 0.2M
2024-10-15 18.83 18.85 18.82 18.82 0.1M
2024-10-14 18.79 18.83 18.79 18.83 0.1M
2024-10-11 18.83 18.87 18.83 18.84 0.1M
2024-10-10 18.80 18.84 18.80 18.84 0.2M
2024-10-09 18.78 18.79 18.76 18.78 0.3M
2024-10-08 18.76 18.81 18.76 18.80 0.1M
2024-10-07 18.78 18.80 18.77 18.79 0.2M
2024-10-04 18.84 18.85 18.79 18.79 0.1M
2024-10-03 18.94 18.95 18.90 18.91 0.2M
2024-10-02 18.93 18.97 18.93 18.97 0.1M
2024-10-01 18.94 19.00 18.94 18.97 0.2M
2024-09-30 18.96 18.98 18.94 18.95 2.5M
2024-09-27 18.95 18.99 18.95 18.97 2.6M
2024-09-26 18.96 18.96 18.93 18.94 0.1M
2024-09-25 18.99 19.00 18.97 18.97 0.1M
2024-09-24 18.98 19.02 18.96 19.01 0.2M
2024-09-23 18.94 18.98 18.93 18.96 0.1M
2024-09-20 18.95 18.99 18.94 18.98 0.1M
2024-09-19 18.93 18.98 18.93 18.98 0.1M
2024-09-18 18.95 19.01 18.92 18.92 0.1M
2024-09-17 18.95 18.97 18.94 18.97 0.1M
2024-09-16 18.95 18.97 18.95 18.96 0.1M
2024-09-13 18.94 18.95 18.92 18.94 0.5M
2024-09-12 18.86 18.89 18.86 18.89 0.3M
2024-09-11 18.86 18.90 18.85 18.87 0.2M
2024-09-10 18.81 18.86 18.81 18.86 0.1M
2024-09-09 18.80 18.83 18.80 18.81 0.1M
2024-09-06 18.80 18.84 18.79 18.81 0.6M
2024-09-05 18.79 18.80 18.76 18.78 0.1M
2024-09-04 18.73 18.78 18.73 18.76 0.1M
2024-09-03 18.74 18.76 18.73 18.73 0.1M
2024-08-30 18.75 18.77 18.73 18.74 0.1M
2024-08-29 18.76 18.78 18.76 18.77 0.2M
2024-08-28 18.79 18.80 18.78 18.79 0.1M
2024-08-27 18.77 18.80 18.76 18.79 0.2M
2024-08-26 18.81 18.81 18.78 18.78 0.1M
2024-08-23 18.72 18.79 18.70 18.77 0.1M
2024-08-22 18.70 18.70 18.65 18.69 0.1M
2024-08-21 18.72 18.73 18.69 18.73 0.2M
2024-08-20 18.67 18.70 18.67 18.70 0.1M
2024-08-19 18.64 18.67 18.64 18.64 0.1M
2024-08-16 18.68 18.68 18.64 18.64 0.1M
2024-08-15 18.64 18.65 18.62 18.65 0.1M
2024-08-14 18.69 18.72 18.68 18.69 0.1M
2024-08-13 18.70 18.71 18.68 18.71 0.1M
2024-08-12 18.61 18.68 18.61 18.66 0.2M
2024-08-09 18.64 18.64 18.61 18.63 0.2M
2024-08-08 18.59 18.60 18.57 18.60 0.2M
2024-08-07 18.63 18.65 18.61 18.61 0.1M
2024-08-06 18.69 18.69 18.64 18.64 0.3M
2024-08-05 18.69 18.73 18.65 18.71 1.2M
2024-08-02 18.70 18.71 18.66 18.69 0.2M
2024-08-01 18.64 18.66 18.62 18.63 0.1M
2024-07-31 18.60 18.66 18.58 18.66 0.1M
2024-07-30 18.57 18.59 18.56 18.57 0.1M
2024-07-29 18.57 18.57 18.55 18.56 0.1M
2024-07-26 18.55 18.56 18.54 18.55 0.1M
2024-07-25 18.50 18.53 18.50 18.52 0.2M
2024-07-24 18.53 18.55 18.50 18.50 0.1M
2024-07-23 18.51 18.54 18.51 18.51 0.1M
2024-07-22 18.51 18.52 18.49 18.51 0.1M
2024-07-19 18.55 18.55 18.52 18.52 0.0M
2024-07-18 18.58 18.59 18.55 18.55 0.1M
2024-07-17 18.56 18.59 18.56 18.58 0.1M
2024-07-16 18.55 18.59 18.54 18.57 0.3M
2024-07-15 18.54 18.56 18.53 18.54 0.1M
2024-07-12 18.54 18.55 18.51 18.54 0.1M
2024-07-11 18.53 18.54 18.51 18.52 0.1M
2024-07-10 18.47 18.49 18.47 18.48 0.1M
2024-07-09 18.46 18.48 18.45 18.46 0.1M
2024-07-08 18.48 18.49 18.47 18.47 0.2M
2024-07-05 18.47 18.50 18.46 18.48 0.8M
2024-07-03 18.39 18.44 18.39 18.41 0.6M
2024-07-02 18.38 18.40 18.37 18.37 0.0M
2024-07-01 18.35 18.38 18.34 18.35 0.1M
2024-06-28 18.53 18.54 18.48 18.48 1.3M
2024-06-27 18.50 18.51 18.48 18.49 0.1M
2024-06-26 18.44 18.47 18.44 18.46 0.2M
2024-06-25 18.46 18.49 18.46 18.48 0.1M
2024-06-24 18.47 18.48 18.46 18.48 0.1M
2024-06-21 18.50 18.52 18.47 18.48 0.1M
2024-06-20 18.43 18.49 18.43 18.48 0.1M
2024-06-18 18.44 18.48 18.44 18.48 0.1M
2024-06-17 18.40 18.42 18.40 18.42 0.1M
2024-06-14 18.44 18.44 18.42 18.43 0.1M
2024-06-13 18.41 18.46 18.41 18.43 0.2M
2024-06-12 18.44 18.45 18.37 18.38 0.1M
2024-06-11 18.33 18.37 18.33 18.37 0.1M
2024-06-10 18.33 18.34 18.32 18.33 0.1M
2024-06-07 18.36 18.37 18.33 18.34 0.0M
2024-06-06 18.45 18.46 18.43 18.45 0.1M
2024-06-05 18.44 18.45 18.41 18.45 0.1M
2024-06-04 18.40 18.43 18.40 18.42 0.1M
2024-06-03 18.34 18.39 18.34 18.38 0.1M
2024-05-31 18.46 18.48 18.45 18.47 0.1M
2024-05-30 18.40 18.43 18.40 18.43 0.1M
2024-05-29 18.38 18.38 18.35 18.37 0.2M
2024-05-28 18.44 18.46 18.39 18.40 0.1M
2024-05-24 18.41 18.43 18.40 18.43 0.1M
2024-05-23 18.45 18.46 18.40 18.40 0.1M
2024-05-22 18.44 18.47 18.44 18.46 0.1M
2024-05-21 18.46 18.48 18.46 18.46 0.1M
2024-05-20 18.42 18.45 18.42 18.44 0.2M
2024-05-17 18.44 18.46 18.43 18.43 0.5M
2024-05-16 18.46 18.47 18.44 18.45 0.1M
2024-05-15 18.45 18.48 18.43 18.47 0.1M
2024-05-14 18.38 18.41 18.38 18.41 0.1M
2024-05-13 18.39 18.40 18.37 18.38 0.1M
2024-05-10 18.40 18.40 18.37 18.38 0.2M
2024-05-09 18.37 18.41 18.36 18.39 0.2M
2024-05-08 18.34 18.36 18.34 18.35 0.2M
2024-05-07 18.39 18.39 18.35 18.35 0.1M
2024-05-06 18.36 18.38 18.36 18.36 0.2M
2024-05-03 18.39 18.40 18.34 18.36 0.2M
2024-05-02 18.26 18.32 18.26 18.32 0.4M
2024-05-01 18.23 18.29 18.20 18.25 0.2M
2024-04-30 18.37 18.38 18.34 18.34 0.4M
2024-04-29 18.39 18.42 18.38 18.39 0.2M
2024-04-26 18.38 18.39 18.37 18.38 0.4M
2024-04-25 18.33 18.37 18.32 18.35 0.1M
2024-04-24 18.38 18.39 18.36 18.37 0.2M
2024-04-23 18.37 18.42 18.36 18.40 0.3M
2024-04-22 18.36 18.38 18.35 18.38 0.2M
2024-04-19 18.37 18.39 18.36 18.38 0.2M
2024-04-18 18.37 18.37 18.33 18.35 0.2M
2024-04-17 18.36 18.39 18.34 18.38 0.1M
2024-04-16 18.34 18.36 18.32 18.34 0.1M
2024-04-15 18.34 18.38 18.33 18.38 0.1M
2024-04-12 18.41 18.44 18.40 18.40 0.1M
2024-04-11 18.39 18.39 18.34 18.36 0.2M
2024-04-10 18.41 18.42 18.35 18.36 0.2M
2024-04-09 18.48 18.51 18.48 18.48 0.2M
2024-04-08 18.44 18.46 18.44 18.45 0.1M
2024-04-05 18.48 18.50 18.47 18.48 0.1M
2024-04-04 18.48 18.52 18.46 18.51 0.3M
2024-04-03 18.43 18.47 18.42 18.47 0.1M
2024-04-02 18.43 18.46 18.41 18.45 0.3M
2024-04-01 18.50 18.50 18.44 18.45 0.2M
2024-03-28 18.61 18.65 18.61 18.64 2.4M
2024-03-27 18.61 18.64 18.61 18.64 0.1M
2024-03-26 18.59 18.61 18.59 18.61 0.1M
2024-03-25 18.63 18.64 18.60 18.60 0.1M
2024-03-22 18.64 18.65 18.63 18.63 0.1M
2024-03-21 18.62 18.62 18.58 18.59 0.2M
2024-03-20 18.51 18.57 18.51 18.56 0.3M
2024-03-19 18.51 18.52 18.50 18.50 0.1M
2024-03-18 18.49 18.49 18.47 18.47 0.1M
2024-03-15 18.49 18.51 18.49 18.49 0.2M
2024-03-14 18.53 18.54 18.49 18.49 0.3M
2024-03-13 18.59 18.59 18.56 18.56 0.1M
2024-03-12 18.60 18.60 18.58 18.59 0.4M
2024-03-11 18.64 18.64 18.60 18.61 0.2M
2024-03-08 18.66 18.67 18.63 18.64 0.6M
2024-03-07 18.62 18.63 18.60 18.62 1.4M
2024-03-06 18.62 18.65 18.60 18.61 0.3M
2024-03-05 18.58 18.61 18.57 18.59 0.2M
2024-03-04 18.54 18.57 18.54 18.56 0.2M
2024-03-01 18.51 18.58 18.49 18.58 0.2M
2024-02-29 18.50 18.52 18.49 18.51 0.2M
2024-02-28 18.46 18.48 18.45 18.47 0.2M
2024-02-27 18.44 18.46 18.42 18.43 0.6M
2024-02-26 18.43 18.45 18.42 18.44 0.2M
2024-02-23 18.41 18.45 18.41 18.43 0.2M
2024-02-22 18.43 18.46 18.40 18.41 0.2M
2024-02-21 18.47 18.48 18.43 18.45 0.2M
2024-02-20 18.47 18.48 18.47 18.47 0.2M
2024-02-16 18.43 18.46 18.43 18.45 0.1M
2024-02-15 18.49 18.50 18.47 18.47 0.3M
2024-02-14 18.43 18.47 18.42 18.44 0.2M
2024-02-13 18.42 18.43 18.38 18.40 0.3M
2024-02-12 18.47 18.49 18.46 18.47 0.3M
2024-02-09 18.48 18.49 18.46 18.46 0.3M
2024-02-08 18.49 18.50 18.48 18.49 0.5M
2024-02-07 18.50 18.53 18.50 18.50 0.2M
2024-02-06 18.48 18.54 18.48 18.53 0.1M
2024-02-05 18.48 18.50 18.45 18.46 0.3M
2024-02-02 18.55 18.56 18.51 18.53 0.2M
2024-02-01 18.70 18.73 18.66 18.66 0.2M
2024-01-31 18.62 18.67 18.60 18.66 0.3M
2024-01-30 18.60 18.60 18.56 18.57 0.1M
2024-01-29 18.56 18.60 18.56 18.59 0.3M
2024-01-26 18.56 18.56 18.53 18.54 0.2M
2024-01-25 18.54 18.56 18.52 18.56 0.2M
2024-01-24 18.55 18.56 18.49 18.49 0.2M
2024-01-23 18.52 18.53 18.50 18.53 0.2M
2024-01-22 18.55 18.57 18.55 18.55 0.3M
2024-01-19 18.54 18.55 18.52 18.54 0.3M
2024-01-18 18.55 18.56 18.53 18.56 0.3M
2024-01-17 18.53 18.55 18.52 18.55 0.2M
2024-01-16 18.61 18.64 18.57 18.58 0.4M
2024-01-12 18.59 18.67 18.59 18.66 1.2M
2024-01-11 18.55 18.59 18.54 18.58 1.0M
2024-01-10 18.52 18.54 18.50 18.51 1.1M
2024-01-09 18.51 18.53 18.51 18.52 0.2M
2024-01-08 18.48 18.55 18.48 18.52 0.7M
2024-01-05 18.50 18.56 18.49 18.49 0.3M
2024-01-04 18.53 18.54 18.51 18.53 0.1M
2024-01-03 18.51 18.59 18.51 18.59 0.2M
2024-01-02 18.54 18.56 18.53 18.56 0.2M