TIPS Barclays ETF SPDR (NY: SPIP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	24.90	24.95	24.79	24.79	1,094,457	-0.09(-0.35%)
May 30, 2023	24.84	24.91	24.83	24.87	149,266	+0.11(+0.43%)
May 26, 2023	24.78	24.82	24.73	24.77	740,816	-0.01(-0.04%)
May 25, 2023	24.84	24.87	24.74	24.78	228,943	-0.09(-0.35%)
May 24, 2023	24.99	25.00	24.86	24.86	406,969	-0.09(-0.35%)
May 23, 2023	24.86	24.97	24.85	24.95	921,452	+0.08(+0.31%)
May 22, 2023	24.94	24.98	24.86	24.87	216,783	-0.06(-0.23%)
May 19, 2023	24.93	25.01	24.88	24.93	445,415	-0.05(-0.19%)
May 18, 2023	25.01	25.04	24.94	24.98	212,263	-0.10(-0.38%)
May 17, 2023	25.09	25.11	25.04	25.07	337,949	+0.00(+0.00%)
May 16, 2023	25.08	25.13	25.03	25.07	520,758	-0.08(-0.30%)
May 15, 2023	25.16	25.17	25.13	25.15	457,045	-0.03(-0.11%)
May 12, 2023	25.28	25.30	25.18	25.18	265,009	-0.09(-0.34%)
May 11, 2023	25.28	25.31	25.24	25.27	542,388	+0.05(+0.19%)
May 10, 2023	25.19	25.23	25.15	25.22	740,100	+0.10(+0.38%)
May 09, 2023	25.16	25.18	25.10	25.12	1,366,838	-0.05(-0.19%)
May 08, 2023	25.18	25.20	25.15	25.17	279,206	-0.11(-0.42%)
May 05, 2023	25.26	25.29	25.22	25.27	506,069	-0.03(-0.11%)
May 04, 2023	25.27	25.43	25.27	25.30	656,440	-0.03(-0.11%)
May 03, 2023	25.23	25.34	25.23	25.33	396,504	+0.13(+0.53%)
May 02, 2023	25.06	25.22	25.06	25.20	454,283	+0.19(+0.77%)
May 01, 2023	25.17	25.18	24.97	25.01	564,755	-0.21(-0.82%)
Apr 28, 2023	25.26	25.27	25.18	25.21	238,112	+0.02(+0.08%)
Apr 27, 2023	25.26	25.29	25.17	25.19	293,196	-0.09(-0.34%)
Apr 26, 2023	25.36	25.40	25.27	25.28	281,100	-0.10(-0.41%)
Apr 25, 2023	25.30	25.38	25.30	25.38	694,971	+0.15(+0.60%)
Apr 24, 2023	25.18	25.23	25.17	25.23	313,159	+0.11(+0.46%)
Apr 21, 2023	25.17	25.19	25.08	25.12	344,042	+0.01(+0.04%)
Apr 20, 2023	25.13	25.17	25.10	25.11	358,586	+0.06(+0.23%)
Apr 19, 2023	25.04	25.06	24.99	25.05	308,055	+0.00(+0.00%)
Apr 18, 2023	25.04	25.10	25.03	25.05	279,200	+0.01(+0.04%)
Apr 17, 2023	25.14	25.17	25.03	25.04	337,076	-0.11(-0.45%)
Apr 14, 2023	25.17	25.23	25.14	25.16	361,421	-0.10(-0.41%)
Apr 13, 2023	25.37	25.41	25.25	25.26	419,004	-0.06(-0.23%)
Apr 12, 2023	25.28	25.38	25.25	25.32	745,466	+0.00(+0.00%)
Apr 11, 2023	25.31	25.33	25.27	25.32	369,729	+0.05(+0.19%)
Apr 10, 2023	25.28	25.33	25.27	25.27	519,215	-0.17(-0.67%)
Apr 06, 2023	25.43	25.49	25.42	25.44	223,896	+0.06(+0.23%)
Apr 05, 2023	25.36	25.46	25.35	25.38	342,373	+0.07(+0.26%)
Apr 04, 2023	25.21	25.36	25.20	25.32	681,108	+0.08(+0.30%)
Apr 03, 2023	25.26	25.37	25.20	25.24	737,067	+0.03(+0.14%)
Mar 31, 2023	25.12	25.25	25.10	25.21	748,350	+0.12(+0.49%)
Mar 30, 2023	25.07	25.12	25.07	25.08	369,377	+0.13(+0.53%)
Mar 29, 2023	24.98	25.06	24.95	24.95	9,797,872	-0.04(-0.15%)
Mar 28, 2023	24.93	25.07	24.93	24.99	260,446	+0.06(+0.23%)
Mar 27, 2023	25.01	25.04	24.92	24.93	223,821	-0.22(-0.86%)
Mar 24, 2023	25.23	25.27	25.12	25.15	501,015	-0.06(-0.22%)
Mar 23, 2023	25.13	25.21	25.09	25.21	547,367	+0.09(+0.34%)
Mar 22, 2023	24.85	25.17	24.83	25.12	476,434	+0.33(+1.33%)
Mar 21, 2023	24.77	24.90	24.77	24.79	493,764	-0.06(-0.23%)
Mar 20, 2023	24.91	24.91	24.80	24.85	421,980	+0.04(+0.15%)
Mar 17, 2023	24.87	24.97	24.81	24.81	598,754	+0.01(+0.04%)
Mar 16, 2023	25.14	25.16	24.78	24.80	433,574	-0.27(-1.09%)
Mar 15, 2023	24.94	25.12	24.93	25.07	592,910	+0.36(+1.45%)
Mar 14, 2023	24.90	24.96	24.72	24.72	576,259	-0.19(-0.76%)
Mar 13, 2023	24.90	25.08	24.79	24.90	560,562	+0.20(+0.80%)
Mar 10, 2023	24.52	24.72	24.52	24.71	642,150	+0.35(+1.44%)
Mar 09, 2023	24.36	24.41	24.32	24.36	450,237	+0.08(+0.31%)
Mar 08, 2023	24.42	24.47	24.27	24.28	380,330	-0.12(-0.50%)
Mar 07, 2023	24.55	24.56	24.39	24.40	329,124	-0.15(-0.62%)
Mar 06, 2023	24.69	24.70	24.56	24.56	484,601	-0.11(-0.46%)
Mar 03, 2023	24.51	24.69	24.49	24.67	665,485	+0.23(+0.93%)
Mar 02, 2023	24.39	24.44	24.38	24.44	697,044	+0.03(+0.12%)

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.