Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

TIPS Spdr Us Tips

29.075

-0.11 (-0.38%)

Jul 19 2024 - Closed

Delayed by 15 minutes

TIPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	29.075	-0.11	-0.38%	29.12	29.125	29.04	680
Jul 18 2024	29.185	-0.01	-0.02%	29.185	29.185	29.185	265
Jul 17 2024	29.19	0.03	0.10%	29.19	29.225	29.13	2,296
Jul 16 2024	29.16	0.09	0.31%	29.11	29.20	29.085	39,700
Jul 15 2024	29.07	0.01	0.03%	29.00	29.32	28.635	3,206
Jul 12 2024	29.06	-0.05	-0.17%	29.06	29.06	29.06	1
Jul 11 2024	29.11	0.18	0.60%	29.09	29.395	28.625	2,094
Jul 10 2024	28.935	0.05	0.19%	28.97	28.99	28.885	15,544
Jul 09 2024	28.88	-0.08	-0.28%	28.98	28.99	28.875	2,523
Jul 08 2024	28.96	-0.03	-0.09%	28.84	28.985	28.84	127
Jul 05 2024	28.985	0.18	0.64%	28.985	28.985	28.985	270
Jul 04 2024	28.80	-0.06	-0.21%	28.80	28.80	28.80	0
Jul 03 2024	28.86	0.16	0.54%	28.88	28.88	28.84	32
Jul 02 2024	28.705	0.05	0.19%	28.74	28.78	28.665	1,260
Jul 01 2024	28.65	-0.21	-0.71%	28.71	28.79	28.63	23,581
Jun 28 2024	28.855	-0.05	-0.16%	28.90	29.31	28.295	1,949
Jun 27 2024	28.90	0.17	0.59%	28.84	28.96	28.78	1,532
Jun 26 2024	28.73	-0.13	-0.43%	28.82	28.87	28.73	1,260
Jun 25 2024	28.855	0.02	0.05%	28.90	28.925	28.825	699
Jun 24 2024	28.84	-0.03	-0.09%	28.90	28.90	28.82	7,793
Jun 21 2024	28.865	0.02	0.09%	28.90	28.90	28.86	100
Jun 20 2024	28.84	-0.03	-0.10%	28.82	28.855	28.82	5,962
Jun 19 2024	28.87	0.03	0.09%	28.89	29.24	28.425	1,853
Jun 18 2024	28.845	0.09	0.31%	28.86	28.915	28.75	30,057
Jun 17 2024	28.755	-0.05	-0.17%	28.71	28.77	28.71	1,552
Jun 14 2024	28.805	0.04	0.12%	28.73	29.35	28.73	11,078
Jun 13 2024	28.77	-0.06	-0.21%	28.69	28.86	28.68	390
Jun 12 2024	28.83	0.26	0.91%	28.64	28.935	28.15	11,757
Jun 11 2024	28.57	0.01	0.04%	28.61	28.635	28.555	673
Jun 10 2024	28.56	-0.11	-0.38%	28.60	29.06	28.175	7,762
Jun 07 2024	28.67	-0.17	-0.57%	28.83	29.28	28.61	9
Jun 06 2024	28.835	0.01	0.02%	28.83	28.845	28.815	1,702
Jun 05 2024	28.83	0.09	0.33%	28.76	29.15	28.23	8,750
Jun 04 2024	28.735	0.09	0.30%	28.75	28.80	28.675	1,641
Jun 03 2024	28.65	0.12	0.42%	28.57	28.805	28.43	7,717
May 31 2024	28.53	0.09	0.30%	28.42	28.62	28.365	935
May 30 2024	28.445	0.16	0.57%	28.445	28.445	28.445	10,395
May 29 2024	28.285	-0.19	-0.65%	28.285	28.285	28.285	4,150
May 28 2024	28.47	0.00	0.00%	28.58	28.585	28.465	7,165
May 24 2024	28.47	0.03	0.11%	28.45	28.51	28.395	16,473
May 23 2024	28.44	-0.13	-0.44%	28.61	28.63	28.425	3,901
May 22 2024	28.565	0.01	0.02%	28.55	28.615	28.49	1,495
May 21 2024	28.56	0.06	0.23%	28.53	28.625	28.51	2,460
May 20 2024	28.495	-0.03	-0.11%	28.50	28.505	28.46	2,201
May 17 2024	28.525	-0.07	-0.23%	28.55	28.565	28.49	6,663
May 16 2024	28.59	0.01	0.03%	28.62	28.67	28.55	10,254
May 15 2024	28.58	0.14	0.49%	28.52	28.63	28.51	1,967
May 14 2024	28.44	0.06	0.21%	28.43	28.49	28.27	34,494
May 13 2024	28.38	0.00	0.02%	28.39	28.445	28.33	911
May 10 2024	28.375	0.00	0.00%	28.41	28.59	28.305	4,259
May 09 2024	28.375	0.05	0.16%	28.27	28.405	28.185	1,417
May 08 2024	28.33	-0.09	-0.32%	28.30	28.38	28.28	6,542
May 07 2024	28.42	0.12	0.41%	28.20	28.535	28.13	4,698
May 03 2024	28.305	0.15	0.51%	28.23	28.51	28.175	34,545
May 02 2024	28.16	0.11	0.37%	28.11	28.40	28.065	3,390
May 01 2024	28.055	-0.07	-0.25%	28.07	28.135	28.045	4,646
Apr 30 2024	28.125	-0.06	-0.20%	28.18	28.22	28.075	4,682
Apr 29 2024	28.18	0.09	0.34%	28.15	28.195	28.11	5,561
Apr 26 2024	28.085	0.09	0.30%	28.06	28.165	28.025	6,516
Apr 25 2024	28.00	-0.06	-0.21%	28.10	28.13	27.91	4,280
Apr 24 2024	28.06	-0.09	-0.30%	28.04	28.07	28.04	420
Apr 23 2024	28.145	0.06	0.21%	28.09	28.20	28.03	7,247
Apr 22 2024	28.085	-0.03	-0.09%	28.06	28.645	27.925	3,956

BNP Paribas Issuance

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