Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ss Spdr Us Tips (TIPS) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 27.00 27.05 26.97 26.96 9,941
25th Sep 2026 (Fri) 27.06 27.06 27.01 27.03 8,625
24th Sep 2026 (Thu) 27.14 27.18 27.06 27.06 2,716
23rd Sep 2026 (Wed) 27.35 27.38 27.23 27.205 7,629
22nd Sep 2026 (Tue) 27.355 27.365 27.355 27.365 1,500
21st Sep 2026 (Mon) 27.38 27.38 27.35 27.355 2,463
18th Sep 2026 (Fri) 27.35 27.35 27.31 27.32 4,564
17th Sep 2026 (Thu) 27.37 27.38 27.35 27.38 6,733
16th Sep 2026 (Wed) 27.43 27.49 27.41 27.46 70,130
15th Sep 2026 (Tue) 27.35 27.38 27.35 27.38 1,841
14th Sep 2026 (Mon) 27.47 27.50 27.46 27.475 252
11th Sep 2026 (Fri) 27.55 27.58 27.51 27.49 6,189
10th Sep 2026 (Thu) 27.67 27.68 27.57 27.57 1,840
9th Sep 2026 (Wed) 27.76 27.76 27.65 27.655 3,294
8th Sep 2026 (Tue) 27.70 27.75 27.70 27.73 1,353
7th Sep 2026 (Mon) 27.73 27.73 27.73 27.72 107
4th Sep 2026 (Fri) 27.74 27.74 27.73 27.73 1,127
3rd Sep 2026 (Thu) 27.73 27.81 27.73 27.80 8,758
2nd Sep 2026 (Wed) 27.68 27.71 27.68 27.675 736
1st Sep 2026 (Tue) 27.68 27.72 27.64 27.67 25,890
31st Aug 2026 (Mon) 27.795 27.795 27.795 27.795 0
28th Aug 2026 (Fri) 27.87 27.87 27.85 27.795 1,411
27th Aug 2026 (Thu) 28.03 28.03 28.01 27.875 3,554
26th Aug 2026 (Wed) 27.88 27.89 27.88 27.86 17,985
25th Aug 2026 (Tue) 27.81 27.85 27.81 27.87 4,535
24th Aug 2026 (Mon) 27.83 27.83 27.80 27.825 1,266
21st Aug 2026 (Fri) 27.81 27.84 27.80 27.775 15,310
20th Aug 2026 (Thu) 27.87 27.87 27.87 27.795 561
19th Aug 2026 (Wed) 27.78 27.87 27.75 27.835 1,731
18th Aug 2026 (Tue) 27.67 27.70 27.65 27.70 176
17th Aug 2026 (Mon) 27.73 27.74 27.72 27.705 1,031
14th Aug 2026 (Fri) 27.79 27.79 27.73 27.71 314
13th Aug 2026 (Thu) 27.69 27.71 27.69 27.765 316
12th Aug 2026 (Wed) 27.72 27.73 27.72 27.73 2,204
11th Aug 2026 (Tue) 27.67 27.71 27.67 27.68 1,909
10th Aug 2026 (Mon) 27.71 27.73 27.71 27.71 19,934
7th Aug 2026 (Fri) 27.66 27.74 27.66 27.725 977
6th Aug 2026 (Thu) 27.71 27.72 27.70 27.685 2,046
5th Aug 2026 (Wed) 27.75 27.77 27.71 27.73 5,397
4th Aug 2026 (Tue) 27.70 27.77 27.70 27.74 9,280
3rd Aug 2026 (Mon) 27.63 28.18 27.63 27.70 1,895
31st Jul 2026 (Fri) 28.75 28.75 28.72 28.72 102,337
30th Jul 2026 (Thu) 28.80 28.80 28.73 28.80 1,204
29th Jul 2026 (Wed) 28.80 28.80 28.77 28.755 4,839
FTSE 100 Latest
Value10,684.88
Change0.00