Spdr Us Tips Historical Data - TIPS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Us Tips (TIPS)
Spdr Us Tips (TIPS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	29.075	-0.11	-0.38	29.12	29.125	29.04	680
1721320200	29.185	-0.01	-0.02	29.185	29.185	29.185	265
1721233800	29.19	0.03	0.10	29.19	29.225	29.13	2296
1721147400	29.16	0.09	0.31	29.11	29.2	29.085	39700
1721061000	29.07	0.01	0.03	29	29.32	28.635	3206
1720801800	29.06	-0.05	-0.17	29.06	29.06	29.06	1
1720715400	29.11	0.18	0.60	29.09	29.395	28.625	2094
1720629000	28.935	0.05	0.19	28.97	28.99	28.885	15544
1720542600	28.88	-0.08	-0.28	28.98	28.99	28.875	2523
1720456200	28.96	-0.03	-0.09	28.84	28.985	28.84	127
1720197000	28.985	0.18	0.64	28.985	28.985	28.985	270
1720110600	28.8	-0.06	-0.21	28.8	28.8	28.8	0
1720024200	28.86	0.16	0.54	28.88	28.88	28.84	32
1719937800	28.705	0.05	0.19	28.74	28.78	28.665	1260
1719851400	28.65	-0.21	-0.71	28.71	28.79	28.63	23581
1719592200	28.855	-0.05	-0.16	28.9	29.31	28.295	1949
1719505800	28.9	0.17	0.59	28.84	28.96	28.78	1532
1719419400	28.73	-0.13	-0.43	28.82	28.87	28.73	1260
1719333000	28.855	0.02	0.05	28.9	28.925	28.825	699
1719246600	28.84	-0.03	-0.09	28.9	28.9	28.82	7793
1718987400	28.865	0.02	0.09	28.9	28.9	28.86	100
1718901000	28.84	-0.03	-0.10	28.82	28.855	28.82	5962
1718814600	28.87	0.03	0.09	28.89	29.24	28.425	1853
1718728200	28.845	0.09	0.31	28.86	28.915	28.75	30057
1718641800	28.755	-0.05	-0.17	28.71	28.77	28.71	1552
1718382600	28.805	0.04	0.12	28.73	29.35	28.73	11078
1718296200	28.77	-0.06	-0.21	28.69	28.86	28.68	390
1718209800	28.83	0.26	0.91	28.64	28.935	28.15	11757
1718123400	28.57	0.01	0.04	28.61	28.635	28.555	673
1718037000	28.56	-0.11	-0.38	28.6	29.06	28.175	7762
1717777800	28.67	-0.17	-0.57	28.83	29.28	28.61	9
1717691400	28.835	0.01	0.02	28.83	28.845	28.815	1702
1717605000	28.83	0.09	0.33	28.76	29.15	28.23	8750
1717518600	28.735	0.09	0.30	28.75	28.8	28.675	1641
1717432200	28.65	0.12	0.42	28.57	28.805	28.43	7717
1717173000	28.53	0.09	0.30	28.42	28.62	28.365	935
1717086600	28.445	0.16	0.57	28.445	28.445	28.445	10395
1717000200	28.285	-0.19	-0.65	28.285	28.285	28.285	4150
1716913800	28.47	0	0.00	28.58	28.585	28.465	7165
1716568200	28.47	0.03	0.11	28.45	28.51	28.395	16473
1716481800	28.44	-0.13	-0.44	28.61	28.63	28.425	3901
1716395400	28.565	0.01	0.02	28.55	28.615	28.49	1495
1716309000	28.56	0.06	0.23	28.53	28.625	28.51	2460
1716222600	28.495	-0.03	-0.11	28.5	28.505	28.46	2201
1715963400	28.525	-0.07	-0.23	28.55	28.565	28.49	6663
1715877000	28.59	0.01	0.03	28.62	28.67	28.55	10254
1715790600	28.58	0.14	0.49	28.52	28.63	28.51	1967
1715704200	28.44	0.06	0.21	28.43	28.49	28.27	34494
1715617800	28.38	0	0.02	28.39	28.445	28.33	911
1715358600	28.375	0	0.00	28.41	28.59	28.305	4259
1715272200	28.375	0.05	0.16	28.27	28.405	28.185	1417
1715185800	28.33	-0.09	-0.32	28.3	28.38	28.28	6542
1715099400	28.42	0.12	0.41	28.2	28.535	28.13	4698
1714753800	28.305	0.15	0.51	28.23	28.51	28.175	34545
1714667400	28.16	0.11	0.37	28.11	28.4	28.065	3390
1714581000	28.055	-0.07	-0.25	28.07	28.135	28.045	4646
1714494600	28.125	-0.06	-0.20	28.18	28.22	28.075	4682
1714408200	28.18	0.09	0.34	28.15	28.195	28.11	5561
1714149000	28.085	0.09	0.30	28.06	28.165	28.025	6516
1714062600	28	-0.06	-0.21	28.1	28.13	27.91	4280
1713976200	28.06	-0.09	-0.30	28.04	28.07	28.04	420
1713889800	28.145	0.06	0.21	28.09	28.2	28.03	7247
1713803400	28.085	-0.03	-0.09	28.06	28.645	27.925	3956

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