SPDR Bloomberg 1 to10 Year TIPS ETF Historical Data - TIPX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Bloomberg 1 to10 Year TIPS ETF (TIPX)
SPDR Bloomberg 1 to10 Year TIPS ETF (TIPX) Historical

SPDR Bloomberg 1 to10 Year TIPS ETF (TIPX)

18.32

0.07

(0.38%)

Closed May 03 4:00PM

Delayed by 15 minutes

18.31

-0.01

(-0.05%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.0545553737043	18.33	18.42	18.2031	245145	18.3465696	SP
4	-0.16	-0.865800865801	18.48	18.52	18.2031	201073	18.3866794	SP
12	-0.17	-0.919415900487	18.49	18.666	18.2031	276189	18.50691229	SP
26	0.2	1.10375275938	18.12	18.73	18.03	318160	18.46062511	SP
52	-0.4	-2.13675213675	18.72	18.9595	17.85	324961	18.39696158	SP
156	-2.71	-12.8863528293	21.03	21.49	17.85	482979	19.60600099	SP
260	-0.9	-4.68262226847	19.22	21.49	17.85	322507	19.6976556	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714689000	18.32	0.07	0.38	18.26	18.32	18.26	439814
1714602600	18.25	-0.09	-0.49	18.23	18.285	18.2031	180878
1714516200	18.34	-0.05	-0.27	18.37	18.38	18.335	385935
1714429800	18.39	0.01	0.05	18.39	18.42	18.38	225055
1714170600	18.38	0.03	0.16	18.38	18.39	18.37	291341
1714084200	18.35	-0.02	-0.11	18.33	18.365	18.32	142514
1713997800	18.37	-0.03	-0.16	18.38	18.385	18.3573	231313
1713911400	18.4	0.02	0.11	18.37	18.42	18.36	323361
1713825000	18.38	0	0.00	18.36	18.38	18.35	193854
1713565800	18.38	0.03	0.16	18.37	18.39	18.36	200686
1713479400	18.35	-0.03	-0.16	18.37	18.37	18.33	163701
1713393000	18.38	0.04	0.25	18.36	18.39	18.34	134607
1713306600	18.335	-0.05	-0.24	18.34	18.36	18.32	138190
1713220200	18.38	-0.02	-0.11	18.34	18.38	18.325	141906
1712961000	18.4	0.04	0.22	18.41	18.44	18.4	120627
1712874600	18.36	0	0.00	18.39	18.39	18.34	237253
1712788200	18.36	-0.12	-0.65	18.41	18.42	18.35	154137
1712701800	18.48	0.03	0.16	18.48	18.505	18.48	244370
1712615400	18.45	-0.03	-0.16	18.44	18.46	18.44	110588
1712356200	18.48	-0.03	-0.16	18.48	18.5	18.47	136602
1712269800	18.51	0.04	0.22	18.48	18.52	18.46	264536
1712183400	18.47	0.02	0.08	18.43	18.47	18.4201	98948
1712097000	18.455	0	0.03	18.43	18.46	18.41	255037
1712010600	18.45	-0.18	-0.97	18.5	18.5	18.44	188722
1711665000	18.63	-0.01	-0.05	18.61	18.65	18.61	2416759
1711578600	18.64	0.03	0.16	18.61	18.64	18.61	129284
1711492200	18.61	0.01	0.05	18.59	18.61	18.59	131740
1711405800	18.6	-0.03	-0.16	18.63	18.635	18.6	88505
1711146600	18.63	0.04	0.22	18.64	18.6499	18.63	133131
1711060200	18.59	0.03	0.16	18.62	18.62	18.58	161326
1710973800	18.56	0.06	0.32	18.51	18.57	18.51	320424
1710887400	18.5	0.03	0.16	18.51	18.52	18.5	121622
1710801000	18.47	-0.02	-0.08	18.49	18.49	18.47	117324
1710541800	18.485	-0.01	-0.03	18.49	18.51	18.485	222655
1710455400	18.49	-0.07	-0.38	18.53	18.54	18.49	292248
1710369000	18.56	-0.03	-0.16	18.59	18.59	18.56	122047
1710282600	18.59	-0.02	-0.11	18.6	18.6003	18.575	364456
1710196200	18.61	-0.03	-0.16	18.64	18.64	18.6	192447
1709940600	18.64	0.02	0.11	18.66	18.666	18.63	570305
1709854200	18.62	0.01	0.05	18.62	18.63	18.6	1371970
1709767800	18.61	0.02	0.11	18.62	18.6499	18.6	295026
1709681400	18.59	0.03	0.16	18.58	18.61	18.5718	153998
1709595000	18.56	-0.02	-0.11	18.54	18.565	18.54	159050
1709335800	18.58	0.07	0.38	18.51	18.58	18.49	236392
1709249400	18.51	0.04	0.22	18.5	18.52	18.494	160059
1709163000	18.47	0.04	0.22	18.46	18.48	18.45	151746
1709076600	18.43	-0.01	-0.05	18.44	18.46	18.42	626566
1708990200	18.44	0.01	0.05	18.43	18.45	18.42	168759
1708731000	18.43	0.02	0.11	18.41	18.45	18.41	230415
1708644600	18.41	-0.04	-0.19	18.43	18.46	18.4	211854
1708558200	18.445	-0.03	-0.14	18.47	18.48	18.425	194342
1708471800	18.47	0.02	0.11	18.47	18.48	18.47	167781
1708126200	18.45	-0.02	-0.11	18.43	18.46	18.43	113800
1708039800	18.47	0.03	0.16	18.49	18.5	18.47	317102
1707953400	18.44	0.04	0.22	18.43	18.47	18.42	201104
1707867000	18.4	-0.07	-0.38	18.42	18.43	18.38	283189
1707780600	18.47	0.01	0.05	18.47	18.4899	18.46	280669
1707521400	18.46	-0.03	-0.16	18.48	18.49	18.46	259228
1707435000	18.49	-0.01	-0.05	18.49	18.5	18.475	487450
1707348600	18.5	-0.03	-0.16	18.5	18.53	18.5	212938
1707262200	18.53	0.07	0.38	18.48	18.535	18.48	88255
1707175800	18.46	-0.07	-0.38	18.48	18.5	18.45	310780

SPDR Bloomberg 1 to10 Ye...

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