Get the Stockscreener App
18.65
0.05%
0.010
Spdr Bloomberg 1 10 Year Tips Etf Stock (TIPX) Price History
The historical daily chart and data for Spdr Bloomberg 1 10 Year Tips Etf stock (TIPX), show that the latest closing stock price as of November 22, 2024, is $18.65.
- Spdr Bloomberg 1 10 Year Tips Etf all-time high stock price is $21.49, occurred on July 30, 2021.
- The lowest Spdr Bloomberg 1 10 Year Tips Etf stock price recorded was $17.85 on October 06, 2023. Since then, Spdr Bloomberg 1 10 Year Tips Etf's stock price has risen over 4.48% to $18.65 now.
- The 52-week high stock price for TIPX is $19.02, representing a 1.98% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for TIPX is $18.17, indicating a -2.57% decrease from the current share price, occurred on November 27, 2023.
- The closing price of Spdr Bloomberg 1 10 Year Tips Etf (TIPX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $18.66 | $18.63 | $0.0265 | 341,897.0 | +0.05% |
| Nov 21, 2024 | $18.68 | $18.62 | $0.05 | 254,561.0 | -0.05% |
| Nov 20, 2024 | $18.69 | $18.64 | $0.05 | 116,316.0 | -0.05% |
| Nov 19, 2024 | $18.67 | $18.65 | $0.0217 | 217,367.0 | +0.11% |
| Nov 18, 2024 | $18.64 | $18.59 | $0.05 | 476,409.0 | +0.27% |
| Nov 15, 2024 | $18.62 | $18.54 | $0.08 | 154,175.0 | +0.05% |
| Nov 14, 2024 | $18.64 | $18.58 | $0.0633 | 236,345.0 | -0.05% |
| Nov 13, 2024 | $18.64 | $18.59 | $0.05 | 532,868.0 | -0.03% |
| Nov 12, 2024 | $18.65 | $18.59 | $0.058 | 108,388.0 | -0.29% |
| Nov 11, 2024 | $18.66 | $18.63 | $0.03 | 180,941.0 | -0.32% |
| Nov 08, 2024 | $18.73 | $18.69 | $0.0398 | 184,470.0 | +0.16% |
| Nov 07, 2024 | $18.70 | $18.66 | $0.045 | 86,565.0 | +0.16% |
| Nov 06, 2024 | $18.67 | $18.58 | $0.0883 | 84,071.0 | +0.11% |
| Nov 05, 2024 | $18.64 | $18.58 | $0.06 | 172,752.0 | +0.11% |
| Nov 04, 2024 | $18.67 | $18.60 | $0.0658 | 307,918.0 | +0.00% |
| Nov 01, 2024 | $18.70 | $18.60 | $0.0949 | 326,539.0 | -0.37% |
| Oct 31, 2024 | $18.69 | $18.64 | $0.05 | 157,785.0 | +0.00% |
| Oct 30, 2024 | $18.73 | $18.67 | $0.06 | 45,966.0 | +0.00% |
| Oct 29, 2024 | $18.68 | $18.62 | $0.06 | 132,450.0 | +0.16% |
| Oct 28, 2024 | $18.68 | $18.63 | $0.05 | 121,386.0 | -0.21% |
| Oct 25, 2024 | $18.73 | $18.68 | $0.05 | 154,259.0 | -0.11% |
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 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 Spdr Bloomberg 1 10 Year Tips Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Bloomberg 1 10 Year Tips Etf Stock (TIPX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.73 | $18.54 | $0.1899 | 4,123,479.0 | -0.16% |
| 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% |
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% |
Spdr Bloomberg 1 10 Year Tips Etf Stock (TIPX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.84 | $18.42 | $0.42 | 14,537,881.0 | -1.13% |
| Nov, 2022 | $18.67 | $18.23 | $0.435 | 9,764,629.0 | +1.25% |
| Oct, 2022 | $18.54 | $18.21 | $0.33 | 13,983,359.0 | +1.21% |
| Sep, 2022 | $19.20 | $18.19 | $1.01 | 17,223,505.0 | -6.33% |
| Aug, 2022 | $19.91 | $19.41 | $0.4999 | 11,753,210.0 | -3.19% |
| Jul, 2022 | $20.09 | $19.34 | $0.745 | 15,283,727.0 | +3.19% |
| Jun, 2022 | $19.99 | $19.28 | $0.71 | 12,931,881.0 | -3.62% |
| May, 2022 | $20.29 | $19.84 | $0.45 | 16,577,822.0 | -0.74% |
| Apr, 2022 | $20.49 | $20.20 | $0.2891 | 12,653,693.0 | -1.64% |
| Mar, 2022 | $21.33 | $20.66 | $0.67 | 22,444,622.0 | -1.69% |
| Feb, 2022 | $21.05 | $20.45 | $0.595 | 16,549,231.0 | +0.84% |
| Jan, 2022 | $21.11 | $20.70 | $0.409 | 23,706,895.0 | -1.23% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):