Skip to main content

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

18.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 18.93 18.98 18.93 18.98 69,734 +0.06(+0.32%)
Sep 18, 2024 18.95 19.01 18.92 18.92 95,524 -0.05(-0.26%)
Sep 17, 2024 18.95 18.97 18.94 18.97 95,966 +0.01(+0.05%)
Sep 16, 2024 18.95 18.97 18.95 18.96 124,930 +0.02(+0.11%)
Sep 13, 2024 18.94 18.95 18.92 18.94 472,975 +0.05(+0.26%)
Sep 12, 2024 18.86 18.89 18.86 18.89 250,231 +0.02(+0.11%)
Sep 11, 2024 18.86 18.90 18.85 18.87 179,853 +0.01(+0.05%)
Sep 10, 2024 18.81 18.86 18.81 18.86 98,453 +0.05(+0.27%)
Sep 09, 2024 18.80 18.83 18.80 18.81 127,706 +0.00(+0.00%)
Sep 06, 2024 18.80 18.84 18.79 18.81 599,260 +0.03(+0.16%)
Sep 05, 2024 18.79 18.80 18.76 18.78 148,817 +0.02(+0.11%)
Sep 04, 2024 18.73 18.78 18.73 18.76 142,718 +0.03(+0.16%)
Sep 03, 2024 18.74 18.76 18.73 18.73 132,308 -0.01(-0.05%)
Aug 30, 2024 18.75 18.77 18.73 18.74 139,360 -0.03(-0.16%)
Aug 29, 2024 18.76 18.78 18.76 18.77 175,239 -0.02(-0.11%)
Aug 28, 2024 18.79 18.80 18.78 18.79 123,328 +0.00(+0.00%)
Aug 27, 2024 18.77 18.80 18.76 18.79 173,371 +0.01(+0.05%)
Aug 26, 2024 18.81 18.81 18.78 18.78 82,625 +0.01(+0.05%)
Aug 23, 2024 18.72 18.79 18.70 18.77 96,656 +0.08(+0.43%)
Aug 22, 2024 18.70 18.70 18.65 18.69 123,720 -0.04(-0.21%)
Aug 21, 2024 18.72 18.73 18.69 18.73 234,338 +0.04(+0.19%)
Aug 20, 2024 18.67 18.70 18.67 18.70 106,681 +0.05(+0.30%)
Aug 19, 2024 18.64 18.67 18.64 18.64 63,146 +0.00(+0.00%)
Aug 16, 2024 18.68 18.68 18.64 18.64 81,516 -0.01(-0.05%)
Aug 15, 2024 18.64 18.65 18.62 18.65 86,271 -0.04(-0.21%)
Aug 14, 2024 18.69 18.72 18.68 18.69 113,159 -0.02(-0.11%)
Aug 13, 2024 18.70 18.71 18.68 18.71 72,376 +0.05(+0.27%)
Aug 12, 2024 18.61 18.68 18.61 18.66 163,114 +0.03(+0.16%)
Aug 09, 2024 18.64 18.64 18.61 18.63 205,045 +0.03(+0.16%)
Aug 08, 2024 18.59 18.60 18.57 18.60 166,397 -0.01(-0.05%)
Aug 07, 2024 18.63 18.65 18.61 18.61 142,486 -0.03(-0.16%)
Aug 06, 2024 18.69 18.69 18.64 18.64 300,791 -0.07(-0.37%)
Aug 05, 2024 18.69 18.73 18.65 18.71 1,166,961 +0.02(+0.11%)
Aug 02, 2024 18.70 18.71 18.66 18.69 171,087 +0.06(+0.32%)
Aug 01, 2024 18.64 18.66 18.62 18.63 71,112 +0.02(+0.09%)
Jul 31, 2024 18.55 18.61 18.53 18.61 131,725 +0.09(+0.48%)
Jul 30, 2024 18.52 18.54 18.51 18.52 148,377 +0.01(+0.05%)
Jul 29, 2024 18.52 18.52 18.50 18.51 61,122 +0.01(+0.05%)
Jul 26, 2024 18.50 18.51 18.50 18.50 79,467 +0.03(+0.16%)
Jul 25, 2024 18.45 18.48 18.45 18.47 206,037 +0.02(+0.11%)
Jul 24, 2024 18.48 18.50 18.45 18.45 75,088 -0.01(-0.05%)
Jul 23, 2024 18.46 18.49 18.46 18.46 82,893 +0.01(+0.03%)
Jul 22, 2024 18.46 18.47 18.44 18.46 53,705 -0.01(-0.08%)
Jul 19, 2024 18.50 18.50 18.47 18.47 32,957 -0.03(-0.16%)
Jul 18, 2024 18.53 18.54 18.50 18.50 116,601 -0.03(-0.16%)
Jul 17, 2024 18.51 18.54 18.51 18.53 91,638 +0.01(+0.05%)
Jul 16, 2024 18.50 18.54 18.49 18.52 284,426 +0.03(+0.16%)
Jul 15, 2024 18.49 18.51 18.48 18.49 92,925 +0.00(+0.00%)
Jul 12, 2024 18.49 18.50 18.47 18.49 73,659 +0.02(+0.11%)
Jul 11, 2024 18.48 18.49 18.46 18.47 116,525 +0.04(+0.22%)
Jul 10, 2024 18.42 18.44 18.42 18.43 114,124 +0.02(+0.11%)
Jul 09, 2024 18.41 18.43 18.40 18.41 66,324 -0.01(-0.05%)
Jul 08, 2024 18.43 18.44 18.42 18.42 153,250 -0.01(-0.05%)
Jul 05, 2024 18.42 18.45 18.41 18.43 819,907 +0.07(+0.38%)
Jul 03, 2024 18.34 18.39 18.34 18.36 562,624 +0.04(+0.22%)
Jul 02, 2024 18.33 18.35 18.32 18.32 49,103 +0.02(+0.11%)
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.