MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TIPX — State Street SPDR Bloomberg 1-10 Year TIPS ETF
NYSE ArcaState Street SPDR Bloomberg 1-10 Year TIPS ETF
$18.25
+0.01(+0.03%)
- O
- 18.20
- H
- 18.25
- L
- 18.20
- V
- 439K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.25
Period Return-4.53%
Period High$19.41
Period Low$18.16
Avg Daily Volume336.3K
Total Trading Days365
TIPX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.20 | $18.25 | $18.20 | $18.25 | +$0.01 | +0.03% | 439,003 | $18.23 | $18.20 $18.25 |
| Oct 6, 2026 | $18.22 | $18.25 | $18.21 | $18.24 | +$0.03 | +0.16% | 308,175 | $18.24 | $18.21 $18.25 |
| Oct 5, 2026 | $18.20 | $18.22 | $18.18 | $18.21 | +$0.01 | +0.05% | 397,536 | $18.20 | $18.18 $18.22 |
| Oct 2, 2026 | $18.26 | $18.27 | $18.20 | $18.20 | $-0.05 | -0.27% | 308,394 | $18.23 | $18.20 $18.27 |
| Oct 1, 2026 | $18.16 | $18.26 | $18.16 | $18.25 | +$0.04 | +0.22% | 771,939 | $18.24 | $18.16 $18.26 |
| Sep 30, 2026 | $18.23 | $18.24 | $18.18 | $18.21 | +$0.02 | +0.11% | 3,442,757 | $18.22 | $18.18 $18.24 |
| Sep 29, 2026 | $18.19 | $18.21 | $18.17 | $18.19 | +$0.00 | +0.00% | 147,349 | $18.18 | $18.17 $18.21 |
| Sep 28, 2026 | $18.20 | $18.23 | $18.18 | $18.19 | $-0.06 | -0.33% | 295,131 | $18.20 | $18.18 $18.23 |
| Sep 25, 2026 | $18.21 | $18.26 | $18.20 | $18.25 | +$0.05 | +0.27% | 282,376 | $18.24 | $18.20 $18.26 |
| Sep 24, 2026 | $18.27 | $18.27 | $18.20 | $18.20 | $-0.05 | -0.27% | 295,367 | $18.23 | $18.20 $18.27 |
| Sep 23, 2026 | $18.33 | $18.33 | $18.23 | $18.25 | $-0.10 | -0.54% | 197,029 | $18.27 | $18.23 $18.33 |
| Sep 22, 2026 | $18.36 | $18.37 | $18.33 | $18.35 | $-0.01 | -0.05% | 472,921 | $18.36 | $18.33 $18.37 |
| Sep 21, 2026 | $18.35 | $18.37 | $18.34 | $18.36 | +$0.03 | +0.16% | 183,427 | $18.35 | $18.34 $18.37 |
| Sep 18, 2026 | $18.34 | $18.35 | $18.32 | $18.33 | $-0.06 | -0.33% | 310,526 | $18.34 | $18.32 $18.35 |
| Sep 17, 2026 | $18.36 | $18.39 | $18.36 | $18.39 | +$0.05 | +0.27% | 600,287 | $18.38 | $18.36 $18.39 |
| Sep 16, 2026 | $18.42 | $18.45 | $18.34 | $18.34 | $-0.08 | -0.43% | 319,376 | $18.42 | $18.34 $18.45 |
| Sep 15, 2026 | $18.40 | $18.43 | $18.40 | $18.42 | +$0.01 | +0.05% | 160,062 | $18.42 | $18.40 $18.43 |
| Sep 14, 2026 | $18.44 | $18.46 | $18.41 | $18.41 | $-0.01 | -0.05% | 226,197 | $18.43 | $18.41 $18.46 |
| Sep 11, 2026 | $18.50 | $18.50 | $18.42 | $18.42 | $-0.09 | -0.49% | 131,727 | $18.45 | $18.42 $18.50 |
| Sep 10, 2026 | $18.52 | $18.53 | $18.49 | $18.51 | $-0.06 | -0.32% | 235,035 | $18.52 | $18.49 $18.53 |
| Sep 9, 2026 | $18.59 | $18.60 | $18.56 | $18.57 | $-0.03 | -0.16% | 726,886 | $18.57 | $18.56 $18.60 |
| Sep 8, 2026 | $18.59 | $18.61 | $18.58 | $18.60 | +$0.01 | +0.05% | 104,621 | $18.59 | $18.58 $18.61 |
| Sep 4, 2026 | $18.58 | $18.59 | $18.57 | $18.59 | $-0.01 | -0.05% | 148,550 | $18.58 | $18.57 $18.59 |
| Sep 3, 2026 | $18.61 | $18.62 | $18.59 | $18.60 | +$0.03 | +0.16% | 133,313 | $18.61 | $18.59 $18.62 |
| Sep 2, 2026 | $18.57 | $18.58 | $18.56 | $18.57 | $-0.01 | -0.05% | 844,089 | $18.56 | $18.56 $18.58 |
| Sep 1, 2026 | $18.56 | $18.58 | $18.56 | $18.58 | +$0.01 | +0.05% | 157,274 | $18.57 | $18.56 $18.58 |
| Aug 31, 2026 | $18.57 | $18.58 | $18.56 | $18.57 | $-0.01 | -0.05% | 178,399 | $18.57 | $18.56 $18.58 |
| Aug 28, 2026 | $18.66 | $18.67 | $18.57 | $18.58 | $-0.08 | -0.43% | 201,890 | $18.59 | $18.57 $18.67 |
| Aug 27, 2026 | $18.68 | $18.68 | $18.66 | $18.66 | $-0.01 | -0.05% | 100,800 | $18.67 | $18.66 $18.68 |
| Aug 26, 2026 | $18.66 | $18.67 | $18.65 | $18.67 | $-0.02 | -0.11% | 138,530 | $18.66 | $18.65 $18.67 |