ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,244.00
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
88.165
0.00%
Bitcoin
62,553.68
-1.87%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. Italy
  5. BIT
  6. SSgA SPDR ETFs Europe I PLC SPDR BBG US TIPS (TIPS)

  7. SSgA SPDR ETFs Europe I PLC SPDR BBG US TIPS (TIPS) Historical

TIPS SSgA SPDR ETFs Europe I PLC SPDR BBG US TIPS

26.22
0.035 (0.13%)
Apr 26 2024 - Closed
Delayed by 15 minutes

TIPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 26.22 0.04 0.13% 26.15 26.22 26.14 519
Apr 25 2024 26.185 -0.11 -0.40% 26.20 26.20 26.185 262
Apr 24 2024 26.29 0.00 0.00% 26.29 26.29 26.29 0
Apr 23 2024 26.29 -0.04 -0.15% 26.29 26.29 26.29 329
Apr 22 2024 26.33 -0.01 -0.04% 26.33 26.33 26.325 3,308
Apr 19 2024 26.34 -0.02 -0.06% 26.355 26.355 26.325 61,274
Apr 18 2024 26.355 0.00 0.00% 26.305 26.355 26.305 286
Apr 17 2024 26.355 -0.08 -0.28% 26.355 26.355 26.355 400
Apr 16 2024 26.43 0.07 0.27% 26.44 26.45 26.43 10,350
Apr 15 2024 26.36 -0.04 -0.13% 26.385 26.41 26.36 4,499
Apr 12 2024 26.395 0.15 0.57% 26.355 26.395 26.355 128
Apr 11 2024 26.245 0.01 0.02% 26.17 26.245 26.17 47,806
Apr 10 2024 26.24 0.07 0.29% 26.185 26.24 26.185 731
Apr 09 2024 26.165 0.05 0.21% 26.165 26.165 26.165 329
Apr 08 2024 26.11 -0.10 -0.36% 26.08 26.11 26.08 1,169
Apr 05 2024 26.205 0.12 0.46% 26.215 26.25 26.205 1,024
Apr 04 2024 26.085 -0.22 -0.82% 26.085 26.085 26.085 2
Apr 03 2024 26.30 -0.02 -0.06% 26.30 26.30 26.30 6
Apr 02 2024 26.315 -0.11 -0.40% 26.73 26.73 26.28 4,392
Mar 28 2024 26.42 0.10 0.36% 26.425 26.425 26.385 39,893
Mar 27 2024 26.325 0.08 0.30% 26.28 26.325 26.28 1,516
Mar 26 2024 26.245 -0.05 -0.19% 26.245 26.245 26.245 78
Mar 25 2024 26.295 -0.10 -0.36% 26.295 26.295 26.29 23,896
Mar 22 2024 26.39 0.27 1.03% 26.355 26.39 26.325 10,546
Mar 21 2024 26.12 0.05 0.17% 26.13 26.135 26.06 6,496
Mar 20 2024 26.075 0.12 0.46% 26.11 26.11 26.075 732
Mar 19 2024 25.955 0.00 0.00% 25.955 25.955 25.955 0
Mar 18 2024 25.955 0.00 0.00% 25.965 25.965 25.915 1,903
Mar 15 2024 25.955 -0.03 -0.10% 25.95 26.01 25.95 1,596
Mar 14 2024 25.98 -0.06 -0.21% 26.005 26.005 25.98 635
Mar 13 2024 26.035 -0.13 -0.48% 26.115 26.115 26.035 55
Mar 12 2024 26.16 -0.02 -0.06% 26.18 26.18 26.16 2,200
Mar 11 2024 26.175 0.01 0.04% 26.17 26.175 26.17 456
Mar 08 2024 26.165 0.05 0.21% 26.165 26.165 26.165 50
Mar 07 2024 26.11 -0.19 -0.72% 26.265 26.265 26.11 438
Mar 06 2024 26.30 0.05 0.19% 26.30 26.30 26.30 100
Mar 05 2024 26.25 0.09 0.34% 26.225 26.25 26.225 60
Mar 04 2024 26.16 -0.06 -0.21% 26.21 26.21 26.16 994
Mar 01 2024 26.215 0.11 0.42% 26.26 26.26 26.21 20,395
Feb 29 2024 26.105 0.00 0.00% 26.105 26.105 26.105 0
Feb 28 2024 26.105 0.05 0.21% 26.05 26.105 26.05 1,794
Feb 27 2024 26.05 0.02 0.08% 26.04 26.05 26.03 535
Feb 26 2024 26.03 0.00 0.00% 26.095 26.095 26.03 584
Feb 23 2024 26.03 -0.07 -0.27% 26.035 26.035 26.03 265
Feb 22 2024 26.10 -0.03 -0.10% 26.00 26.10 26.00 613
Feb 21 2024 26.125 0.00 0.00% 26.125 26.125 26.125 60
Feb 20 2024 26.125 -0.06 -0.23% 26.185 26.19 26.125 1,082
Feb 19 2024 26.185 0.04 0.13% 26.18 26.185 26.18 62
Feb 16 2024 26.15 -0.14 -0.51% 26.17 26.20 26.15 535
Feb 15 2024 26.285 -0.01 -0.04% 26.355 26.355 26.285 30,725
Feb 14 2024 26.295 0.07 0.25% 26.295 26.295 26.295 378
Feb 13 2024 26.23 0.00 0.00% 26.23 26.23 26.23 0
Feb 12 2024 26.23 -0.03 -0.10% 26.235 26.235 26.22 245
Feb 09 2024 26.255 -0.01 -0.02% 26.255 26.255 26.255 80
Feb 08 2024 26.26 -0.13 -0.49% 26.26 26.26 26.26 90
Feb 07 2024 26.39 0.09 0.32% 26.39 26.39 26.39 21
Feb 06 2024 26.305 -0.06 -0.23% 26.315 26.35 26.305 19,228
Feb 05 2024 26.365 -0.21 -0.79% 26.38 26.385 26.365 23,879
Feb 02 2024 26.575 0.00 0.00% 26.575 26.575 26.575 0
Feb 01 2024 26.575 -0.12 -0.45% 26.535 26.575 26.535 460
Jan 31 2024 26.695 -0.06 -0.22% 26.695 26.695 26.695 34
Jan 30 2024 26.755 0.19 0.72% 26.755 26.755 26.755 38,618
Jan 29 2024 26.565 -0.02 -0.06% 26.565 26.565 26.565 154

Your Recent History

BIT
TIPS
SSgA SPDR ETFs Europe I ...
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved