Skip to main content

Barclays 1-10 Year TIPS SPDR (NY: TIPX )

18.43 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.46 18.50 18.34 18.37 952,415 -0.11(-0.59%)
Apr 28, 2022 18.42 18.48 18.40 18.47 607,657 +0.05(+0.25%)
Apr 27, 2022 18.43 18.44 18.38 18.43 456,693 +0.00(+0.00%)
Apr 26, 2022 18.42 18.43 18.38 18.43 442,948 +0.05(+0.25%)
Apr 25, 2022 18.42 18.45 18.37 18.38 264,847 +0.00(+0.00%)
Apr 22, 2022 18.40 18.46 18.37 18.38 370,537 -0.04(-0.20%)
Apr 21, 2022 18.36 18.42 18.28 18.42 890,821 +0.06(+0.34%)
Apr 20, 2022 18.29 18.37 18.28 18.36 725,247 +0.09(+0.49%)
Apr 19, 2022 18.32 18.34 18.27 18.27 317,180 -0.08(-0.44%)
Apr 18, 2022 18.37 18.38 18.35 18.35 389,187 +0.00(+0.00%)
Apr 14, 2022 18.36 18.37 18.32 18.35 402,192 +0.00(+0.00%)
Apr 13, 2022 18.39 18.42 18.34 18.35 1,008,476 -0.02(-0.10%)
Apr 12, 2022 18.39 18.46 18.37 18.37 882,987 +0.02(+0.10%)
Apr 11, 2022 18.28 18.36 18.28 18.35 503,194 +0.01(+0.05%)
Apr 08, 2022 18.30 18.35 18.29 18.34 577,252 +0.04(+0.20%)
Apr 07, 2022 18.33 18.35 18.28 18.30 442,325 +0.00(+0.00%)
Apr 06, 2022 18.34 18.35 18.24 18.30 2,401,262 -0.04(-0.20%)
Apr 05, 2022 18.43 18.45 18.34 18.34 1,154,013 -0.10(-0.54%)
Apr 04, 2022 18.46 18.47 18.42 18.44 785,887 -0.01(-0.05%)
Apr 01, 2022 18.44 18.50 18.43 18.45 439,690 -0.11(-0.57%)
Mar 31, 2022 18.61 18.65 18.54 18.55 1,792,022 -0.06(-0.34%)
Mar 30, 2022 18.58 18.63 18.57 18.61 1,010,988 +0.06(+0.34%)
Mar 29, 2022 18.54 18.61 18.53 18.55 1,728,948 -0.08(-0.43%)
Mar 28, 2022 18.66 18.70 18.62 18.63 784,392 -0.04(-0.24%)
Mar 25, 2022 18.70 18.71 18.65 18.68 663,796 -0.09(-0.48%)
Mar 24, 2022 18.82 18.85 18.76 18.77 1,097,301 -0.06(-0.33%)
Mar 23, 2022 18.75 18.83 18.74 18.83 557,889 +0.14(+0.77%)
Mar 22, 2022 18.73 18.75 18.68 18.69 658,687 -0.05(-0.29%)
Mar 21, 2022 18.81 18.85 18.72 18.74 456,146 -0.12(-0.62%)
Mar 18, 2022 18.86 18.94 18.84 18.86 683,981 -0.04(-0.19%)
Mar 17, 2022 18.78 18.91 18.77 18.89 484,827 +0.19(+1.01%)
Mar 16, 2022 18.79 18.81 18.60 18.70 877,710 -0.12(-0.62%)
Mar 15, 2022 18.92 18.92 18.81 18.82 556,624 -0.09(-0.47%)
Mar 14, 2022 18.98 18.98 18.90 18.91 480,613 -0.15(-0.80%)
Mar 11, 2022 19.01 19.06 19.00 19.06 718,133 +0.09(+0.47%)
Mar 10, 2022 18.91 19.00 18.87 18.97 868,427 +0.01(+0.05%)
Mar 09, 2022 18.99 18.99 18.90 18.96 1,244,402 -0.14(-0.73%)
Mar 08, 2022 19.09 19.14 19.02 19.10 711,550 +0.05(+0.26%)
Mar 07, 2022 18.98 19.06 18.97 19.05 518,348 +0.07(+0.38%)
Mar 04, 2022 18.96 19.05 18.95 18.98 2,672,899 +0.12(+0.62%)
Mar 03, 2022 18.89 18.92 18.86 18.87 607,666 -0.04(-0.19%)
Mar 02, 2022 18.96 18.97 18.89 18.90 1,069,368 -0.08(-0.43%)
Mar 01, 2022 18.93 19.05 18.92 18.98 4,774,211 +0.13(+0.70%)
Feb 28, 2022 18.74 18.86 18.74 18.85 634,954 +0.21(+1.13%)
Feb 25, 2022 18.62 18.64 18.59 18.64 850,424 -0.04(-0.19%)
Feb 24, 2022 18.81 18.83 18.63 18.68 856,610 +0.08(+0.43%)
Feb 23, 2022 18.52 18.61 18.52 18.60 426,159 +0.04(+0.24%)
Feb 22, 2022 18.54 18.55 18.51 18.55 537,040 +0.03(+0.15%)
Feb 18, 2022 18.52 0 +0.04(+0.19%)
Feb 17, 2022 18.45 18.51 18.42 18.49 2,391,179 +0.06(+0.34%)
Feb 16, 2022 18.43 18.47 18.42 18.43 243,487 +0.01(+0.05%)
Feb 15, 2022 18.43 18.44 18.41 18.42 722,940 -0.06(-0.34%)
Feb 14, 2022 18.43 18.51 18.42 18.48 986,449 -0.01(-0.05%)
Feb 11, 2022 18.43 18.50 18.37 18.49 568,280 +0.16(+0.88%)
Feb 10, 2022 18.42 18.43 18.33 18.33 542,999 -0.11(-0.58%)
Feb 09, 2022 18.43 18.46 18.43 18.43 716,430 +0.02(+0.10%)
Feb 08, 2022 18.42 18.43 18.40 18.42 270,310 -0.01(-0.07%)
Feb 07, 2022 18.46 18.46 18.40 18.43 510,280 -0.02(-0.12%)
Feb 04, 2022 18.47 18.48 18.43 18.45 575,952 -0.07(-0.39%)
Feb 03, 2022 18.55 18.52 18.52 593,050 -0.08(-0.43%)
Feb 02, 2022 18.61 18.63 18.58 18.61 824,901 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.