Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
SSgA SPDR ETFs Europe I PLC SPDR BBG US TIPS (TIPS)
SSgA SPDR ETFs Europe I PLC SPDR BBG US TIPS (TIPS) Historical

TIPS SSgA SPDR ETFs Europe I PLC SPDR BBG US TIPS

27.44

-0.09 (-0.33%)

Feb 26 2025 - Closed

Delayed by 15 minutes

TIPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 25 2025	27.475	0.05	0.16%	27.475	27.475	27.475	6
Feb 24 2025	27.43	0.09	0.35%	27.425	27.43	27.315	3,802
Feb 21 2025	27.335	0.00	0.00%	27.335	27.335	27.335	0
Feb 20 2025	27.335	0.05	0.20%	27.375	27.375	27.33	172
Feb 19 2025	27.28	0.04	0.13%	27.22	27.28	27.22	400
Feb 18 2025	27.245	0.05	0.17%	27.16	27.245	27.16	26
Feb 17 2025	27.20	-0.05	-0.18%	27.20	27.20	27.20	12
Feb 14 2025	27.25	-0.34	-1.23%	27.265	27.265	27.165	462
Feb 13 2025	27.59	0.00	0.00%	27.59	27.59	27.59	0
Feb 12 2025	27.59	0.00	0.00%	27.59	27.59	27.59	0
Feb 11 2025	27.59	-0.13	-0.45%	27.615	27.615	27.59	173
Feb 10 2025	27.715	0.10	0.36%	27.63	27.745	27.61	3,372
Feb 07 2025	27.615	0.00	0.02%	27.555	27.615	27.52	1,919
Feb 06 2025	27.61	0.15	0.53%	27.55	27.67	27.55	4,170
Feb 05 2025	27.465	0.07	0.27%	27.425	27.465	27.425	273
Feb 04 2025	27.39	-0.21	-0.76%	27.39	27.39	27.39	326
Feb 03 2025	27.60	0.05	0.16%	27.925	27.925	27.515	13,286
Jan 31 2025	27.555	-0.06	-0.20%	27.555	27.555	27.555	686
Jan 30 2025	27.61	0.11	0.38%	27.585	27.66	27.585	85
Jan 29 2025	27.505	0.03	0.11%	27.505	27.505	27.505	88
Jan 28 2025	27.475	0.19	0.68%	27.445	27.475	27.415	254
Jan 27 2025	27.29	0.11	0.40%	27.32	27.32	27.29	2,747
Jan 24 2025	27.18	-0.13	-0.46%	27.225	27.225	27.175	1,775
Jan 23 2025	27.305	-0.23	-0.84%	27.365	27.365	27.305	145
Jan 22 2025	27.535	0.00	0.00%	27.535	27.535	27.535	0
Jan 21 2025	27.535	-0.01	-0.02%	27.535	27.535	27.535	508
Jan 20 2025	27.54	-0.16	-0.58%	27.54	27.54	27.54	370
Jan 17 2025	27.70	0.29	1.04%	27.69	27.70	27.62	1,074
Jan 16 2025	27.415	0.00	0.00%	27.415	27.415	27.415	0
Jan 15 2025	27.415	-0.13	-0.45%	27.42	27.42	27.415	189
Jan 14 2025	27.54	-0.09	-0.33%	27.54	27.54	27.54	200
Jan 13 2025	27.63	0.12	0.44%	27.595	27.67	27.545	9,819
Jan 10 2025	27.51	0.00	0.00%	27.51	27.51	27.51	0
Jan 09 2025	27.51	0.02	0.07%	27.48	27.51	27.48	2,411
Jan 08 2025	27.49	0.39	1.44%	27.365	27.49	27.365	1,969
Jan 07 2025	27.10	-0.10	-0.37%	27.10	27.10	27.10	500
Jan 06 2025	27.20	-0.37	-1.34%	27.44	27.44	27.135	4,539
Jan 03 2025	27.57	0.05	0.18%	27.625	27.635	27.565	34,456
Jan 02 2025	27.52	0.23	0.86%	27.40	27.565	27.35	121,630
Dec 30 2024	27.285	0.15	0.55%	27.285	27.285	27.285	65
Dec 27 2024	27.135	0.14	0.50%	27.135	27.135	27.135	250
Dec 23 2024	27.00	0.00	0.00%	27.00	27.00	27.00	0
Dec 20 2024	27.00	-0.27	-0.97%	27.00	27.00	27.00	20
Dec 19 2024	27.265	0.07	0.28%	27.26	27.265	27.26	87
Dec 18 2024	27.19	0.00	0.00%	27.19	27.19	27.19	0
Dec 17 2024	27.19	-0.18	-0.66%	27.19	27.19	27.19	10
Dec 16 2024	27.37	0.00	0.00%	27.37	27.37	27.37	0
Dec 13 2024	27.37	-0.03	-0.11%	27.37	27.37	27.37	19
Dec 12 2024	27.40	0.00	0.00%	27.40	27.40	27.40	0
Dec 11 2024	27.40	0.10	0.37%	27.405	27.405	27.40	71
Dec 10 2024	27.30	0.00	0.00%	27.30	27.30	27.30	0
Dec 09 2024	27.30	-0.01	-0.04%	27.31	27.355	27.30	283
Dec 06 2024	27.31	-0.09	-0.31%	27.22	27.31	27.22	857
Dec 05 2024	27.395	0.00	0.02%	27.41	27.41	27.395	141
Dec 04 2024	27.39	-0.04	-0.13%	27.385	27.39	27.375	4,746
Dec 03 2024	27.425	0.00	0.00%	27.425	27.425	27.425	0
Dec 02 2024	27.425	0.16	0.61%	27.41	27.425	27.36	184
Nov 29 2024	27.26	0.01	0.04%	27.255	27.26	27.255	386
Nov 28 2024	27.25	0.00	0.00%	27.25	27.25	27.25	0

SSgA SPDR ETFs Europe I ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions