State Street SPDR Bloomberg 1a??10 Year TIPS ETF (NY:TIPX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	19.17	19.19	19.16	19.18	156,014	+0.04(+0.21%)
Feb 04, 2026	19.15	19.16	19.14	19.14	167,639	-0.03(-0.16%)
Feb 03, 2026	19.15	19.17	19.14	19.17	152,626	+0.02(+0.10%)
Feb 02, 2026	19.18	19.18	19.14	19.15	115,640	-0.04(-0.21%)
Jan 30, 2026	19.19	19.20	19.17	19.19	128,568	+0.01(+0.05%)
Jan 29, 2026	19.18	19.21	19.18	19.18	162,910	+0.02(+0.10%)
Jan 28, 2026	19.15	19.16	19.13	19.16	181,157	+0.02(+0.10%)
Jan 27, 2026	19.13	19.16	19.13	19.14	242,976	+0.02(+0.10%)
Jan 26, 2026	19.12	19.14	19.11	19.12	112,192	+0.00(+0.00%)
Jan 23, 2026	19.08	19.12	19.08	19.12	188,791	+0.04(+0.20%)
Jan 22, 2026	19.09	19.12	19.08	19.08	94,926	-0.02(-0.10%)
Jan 21, 2026	19.06	19.10	19.06	19.10	205,818	+0.05(+0.24%)
Jan 20, 2026	19.06	19.08	19.05	19.05	326,863	-0.04(-0.18%)
Jan 16, 2026	19.12	19.12	19.08	19.09	194,083	-0.01(-0.05%)
Jan 15, 2026	19.13	19.13	19.10	19.10	208,507	-0.05(-0.26%)
Jan 14, 2026	19.14	19.16	19.14	19.15	212,502	+0.03(+0.16%)
Jan 13, 2026	19.12	19.14	19.12	19.12	418,048	+0.01(+0.05%)
Jan 12, 2026	19.12	19.12	19.11	19.11	620,444	+0.00(+0.03%)
Jan 09, 2026	19.11	19.12	19.10	19.11	347,432	-0.00(-0.03%)
Jan 08, 2026	19.10	19.12	19.10	19.11	219,463	-0.02(-0.10%)
Jan 07, 2026	19.12	19.14	19.11	19.13	379,812	+0.02(+0.10%)
Jan 06, 2026	19.11	19.12	19.10	19.11	183,668	+0.01(+0.05%)
Jan 05, 2026	19.08	19.11	19.08	19.10	498,378	+0.02(+0.10%)
Jan 02, 2026	19.08	19.09	19.07	19.08	1,040,981	+0.00(+0.00%)
Dec 31, 2025	19.08	19.11	19.07	19.08	3,107,538	-0.03(-0.16%)
Dec 30, 2025	19.10	19.11	19.09	19.11	593,607	+0.01(+0.05%)
Dec 29, 2025	19.09	19.10	19.09	19.10	112,547	+0.01(+0.05%)
Dec 26, 2025	19.09	19.10	19.07	19.09	109,969	+0.01(+0.05%)
Dec 24, 2025	19.06	19.08	19.06	19.08	241,551	+0.03(+0.16%)
Dec 23, 2025	19.03	19.06	19.02	19.05	211,225	+0.00(+0.00%)
Dec 22, 2025	19.06	19.07	19.04	19.05	174,581	-0.02(-0.10%)
Dec 19, 2025	19.08	19.09	19.06	19.07	414,702	-0.02(-0.13%)
Dec 18, 2025	19.07	19.10	19.05	19.09	238,752	+0.02(+0.11%)
Dec 17, 2025	19.04	19.07	19.04	19.07	430,346	+0.03(+0.16%)
Dec 16, 2025	19.03	19.06	19.03	19.04	588,870	-0.01(-0.05%)
Dec 15, 2025	19.07	19.08	19.05	19.05	132,410	-0.01(-0.05%)
Dec 12, 2025	19.05	19.06	19.05	19.06	223,436	-0.02(-0.08%)
Dec 11, 2025	19.09	19.11	19.06	19.08	231,221	-0.00(-0.03%)
Dec 10, 2025	19.02	19.08	19.02	19.08	217,442	+0.06(+0.31%)
Dec 09, 2025	19.06	19.07	19.02	19.02	243,597	-0.03(-0.18%)
Dec 08, 2025	19.07	19.08	19.04	19.06	188,370	-0.03(-0.18%)
Dec 05, 2025	19.12	19.12	19.08	19.09	160,581	-0.01(-0.08%)
Dec 04, 2025	19.11	19.11	19.09	19.11	229,810	-0.01(-0.08%)
Dec 03, 2025	19.10	19.12	19.10	19.12	112,859	+0.03(+0.16%)
Dec 02, 2025	19.09	19.10	19.08	19.09	174,723	+0.00(+0.00%)