Get the Stockscreener App
19.13
0.08%
-0.015
State Street Spdr Bloomberg 1 10 Year Tips Etf Stock (TIPX) Price History
The historical daily chart and data for State Street Spdr Bloomberg 1 10 Year Tips Etf stock (TIPX), show that the latest closing stock price as of December 12, 2025, is $19.13.
- State Street Spdr Bloomberg 1 10 Year Tips Etf all-time high stock price is $21.49, occurred on July 30, 2021.
- The lowest State Street Spdr Bloomberg 1 10 Year Tips Etf stock price recorded was $17.85 on October 06, 2023. Since then, State Street Spdr Bloomberg 1 10 Year Tips Etf's stock price has risen over 7.17% to $19.13 now.
- The 52-week high stock price for TIPX is $19.41, representing a 1.46% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for TIPX is $18.39, indicating a -3.89% decrease from the current share price, occurred on December 19, 2024.
- The closing price of State Street Spdr Bloomberg 1 10 Year Tips Etf (TIPX) stock in the beginning of 2024 was $21.09. The stock closed the year at $18.45, a loss of over -12.52% for the year.
The table below shows more information about TIPX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $19.13 | $19.12 | $0.010 | 222,666.0 | -0.08% |
| Dec 11, 2025 | $19.17 | $19.13 | $0.0433 | 230,424.0 | -0.03% |
| Dec 10, 2025 | $19.15 | $19.09 | $0.065 | 216,693.0 | +0.31% |
| Dec 09, 2025 | $19.14 | $19.09 | $0.045 | 242,757.0 | -0.18% |
| Dec 08, 2025 | $19.15 | $19.11 | $0.0375 | 187,721.0 | -0.18% |
| Dec 05, 2025 | $19.19 | $19.15 | $0.04 | 160,028.0 | -0.08% |
| Dec 04, 2025 | $19.18 | $19.16 | $0.02 | 228,929.0 | -0.08% |
| Dec 03, 2025 | $19.19 | $19.17 | $0.02 | 112,470.0 | +0.16% |
| Dec 02, 2025 | $19.17 | $19.15 | $0.02 | 174,119.0 | +0.00% |
| Dec 01, 2025 | $19.17 | $19.15 | $0.0201 | 148,498.0 | -0.57% |
| Nov 28, 2025 | $19.29 | $19.26 | $0.03 | 62,774.0 | -0.10% |
| Nov 26, 2025 | $19.29 | $19.25 | $0.04 | 137,362.0 | +0.16% |
| Nov 25, 2025 | $19.27 | $19.22 | $0.05 | 150,139.0 | +0.10% |
| Nov 24, 2025 | $19.25 | $19.23 | $0.02 | 169,508.0 | +0.03% |
| Nov 21, 2025 | $19.24 | $19.22 | $0.02 | 196,696.0 | +0.18% |
| Nov 20, 2025 | $19.23 | $19.19 | $0.035 | 268,289.0 | +0.05% |
| Nov 19, 2025 | $19.21 | $19.18 | $0.03 | 229,145.0 | -0.08% |
| Nov 18, 2025 | $19.22 | $19.19 | $0.03 | 149,481.0 | +0.10% |
| Nov 17, 2025 | $19.20 | $19.18 | $0.0182 | 88,087.0 | +0.00% |
State Street Spdr Bloomberg 1 10 Year Tips Etf Stock (TIPX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Bloomberg 1 10 Year Tips Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TIPX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Bloomberg 1 10 Year Tips Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Bloomberg 1 10 Year Tips Etf Stock (TIPX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.19 | $19.09 | $0.105 | 2,146,971.0 | -0.73% |
| Nov, 2025 | $19.29 | $19.15 | $0.14 | 4,473,054.0 | +0.05% |
| Oct, 2025 | $19.37 | $19.21 | $0.16 | 4,301,238.0 | -0.16% |
| Sep, 2025 | $19.41 | $19.24 | $0.17 | 6,826,852.0 | -0.46% |
| Aug, 2025 | $19.39 | $19.11 | $0.2849 | 5,282,624.0 | +1.47% |
| Jul, 2025 | $19.19 | $19.00 | $0.1835 | 3,611,621.0 | -0.21% |
| Jun, 2025 | $19.15 | $18.85 | $0.30 | 8,465,659.0 | +0.47% |
| May, 2025 | $19.14 | $18.86 | $0.275 | 6,367,933.0 | -0.88% |
| Apr, 2025 | $19.27 | $18.65 | $0.615 | 5,917,525.0 | +0.16% |
| Mar, 2025 | $19.21 | $18.88 | $0.33 | 20,528,399.0 | +0.87% |
| Feb, 2025 | $19.03 | $18.68 | $0.35 | 4,828,356.0 | +1.68% |
| Jan, 2025 | $18.71 | $18.44 | $0.27 | 4,438,789.0 | +1.19% |
State Street Spdr Bloomberg 1 10 Year Tips Etf Stock (TIPX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.77 | $18.39 | $0.385 | 2,624,275.0 | -1.39% |
| Nov, 2024 | $18.75 | $18.54 | $0.21 | 4,146,103.0 | +0.37% |
| Oct, 2024 | $19.00 | $18.62 | $0.38 | 3,417,592.0 | -1.42% |
| Sep, 2024 | $19.02 | $18.73 | $0.29 | 8,253,306.0 | +1.12% |
| Aug, 2024 | $18.81 | $18.57 | $0.2382 | 4,046,871.0 | +0.43% |
| Jul, 2024 | $18.66 | $18.34 | $0.3199 | 3,454,861.0 | +0.97% |
| Jun, 2024 | $18.54 | $18.32 | $0.22 | 3,282,617.0 | +0.05% |
| May, 2024 | $18.48 | $18.20 | $0.2769 | 3,482,035.0 | +0.71% |
| Apr, 2024 | $18.52 | $18.32 | $0.20 | 4,474,169.0 | -1.61% |
| Mar, 2024 | $18.67 | $18.47 | $0.196 | 7,618,007.0 | +0.70% |
| Feb, 2024 | $18.73 | $18.38 | $0.35 | 4,855,049.0 | -0.80% |
| Jan, 2024 | $18.67 | $18.48 | $0.19 | 8,114,577.0 | +0.38% |
State Street Spdr Bloomberg 1 10 Year Tips Etf Stock (TIPX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.63 | $18.23 | $0.405 | 7,865,609.0 | +1.61% |
| Nov, 2023 | $18.34 | $17.96 | $0.38 | 6,964,565.0 | +1.41% |
| Oct, 2023 | $18.12 | $17.85 | $0.275 | 9,324,926.0 | -0.22% |
| Sep, 2023 | $18.30 | $18.02 | $0.28 | 4,530,441.0 | -1.42% |
| Aug, 2023 | $18.45 | $18.16 | $0.285 | 4,383,822.0 | -0.60% |
| Jul, 2023 | $18.50 | $18.15 | $0.3483 | 7,298,678.0 | -0.05% |
| Jun, 2023 | $18.58 | $18.39 | $0.195 | 10,119,228.0 | -0.75% |
| May, 2023 | $18.96 | $18.48 | $0.4795 | 6,736,713.0 | -1.69% |
| Apr, 2023 | $19.07 | $18.76 | $0.31 | 7,549,423.0 | -0.58% |
| Mar, 2023 | $19.07 | $18.36 | $0.7042 | 11,332,648.0 | +2.70% |
| Feb, 2023 | $18.87 | $18.41 | $0.46 | 7,833,260.0 | -0.96% |
| Jan, 2023 | $18.82 | $18.40 | $0.42 | 10,381,139.0 | +1.41% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):