Spdr Us Tips Historical Data - TIPS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Us Tips (TIPS)
Spdr Us Tips (TIPS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740591000	28.835	0	0.00	28.835	28.835	28.835	0
1740504600	28.835	0.11	0.37	28.84	29.345	28.79	5952
1740418200	28.73	0.09	0.31	28.67	28.73	28.575	124
1740159000	28.64	0.07	0.25	28.63	29	28.555	10795
1740072600	28.57	0.08	0.28	28.57	28.57	28.57	0
1739986200	28.49	-0.02	-0.05	28.46	28.535	28.4	17139
1739899800	28.505	-0.04	-0.12	28.49	28.925	28.49	3774
1739813400	28.54	-0.13	-0.45	28.55	28.9	28.445	9283
1739554200	28.67	0.21	0.72	28.54	28.925	28.36	1233
1739467800	28.465	0.09	0.33	28.45	28.47	28.45	1027
1739381400	28.37	-0.12	-0.42	28.36	28.765	28.315	10233
1739295000	28.49	0.02	0.07	28.56	28.86	28.36	1101
1739208600	28.47	-0.05	-0.18	28.55	28.99	28.36	3940
1738949400	28.52	-0.14	-0.49	28.63	28.92	28.36	1091
1738863000	28.66	0.02	0.09	28.64	29.015	28.42	1124
1738776600	28.635	0.19	0.65	28.57	28.955	28.4	1867
1738690200	28.45	-0.03	-0.09	28.35	28.83	28.31	196
1738603800	28.475	-0.23	-0.78	28.64	28.88	28.38	1518
1738344600	28.7	0.02	0.07	28.63	28.855	28.44	2614
1738258200	28.68	0.02	0.07	28.72	28.765	28.675	4545
1738171800	28.66	0.02	0.09	28.76	28.98	28.645	341
1738085400	28.635	-0.03	-0.10	28.6	28.965	28.6	1626
1737999000	28.665	0.15	0.54	28.6	28.955	28.48	5678
1737739800	28.51	0.04	0.14	28.55	28.855	28.335	500
1737653400	28.47	0	0.02	28.35	28.845	28.32	7945
1737567000	28.465	-0.03	-0.11	28.5	28.87	28.36	2702
1737480600	28.495	-0.03	-0.11	28.57	28.855	28.355	3331
1737394200	28.525	0.05	0.19	28.46	28.86	28.35	11180
1737135000	28.47	-0.02	-0.07	28.53	28.835	27.95	4275
1737048600	28.49	0.19	0.67	28.38	28.84	28	2045
1736962200	28.3	0.08	0.28	28.3	28.3	28.3	2772
1736875800	28.22	0.03	0.11	28.26	28.69	27.92	4000
1736789400	28.19	-0.03	-0.11	28.19	28.19	28.19	0
1736530200	28.22	-0.11	-0.37	28.34	28.73	27.83	1248
1736443800	28.325	0.04	0.16	28.35	28.675	28.28	52
1736357400	28.28	0.07	0.25	28.28	28.28	28.28	6210
1736271000	28.21	-0.09	-0.30	28.36	28.725	27.88	32508
1736184600	28.295	-0.06	-0.21	28.3	28.645	27.765	13421
1735925400	28.355	-0.04	-0.14	28.41	28.795	27.98	2379
1735839000	28.395	0.01	0.04	28.43	28.78	27.975	6616
1735666200	28.385	0.05	0.18	28.31	29.14	28.31	81
1735579800	28.335	0.04	0.14	28.28	28.395	27.955	5471
1735320600	28.295	0.05	0.18	28.29	29.15	28.245	22878
1735061400	28.245	-0.04	-0.12	28.3	29.03	28.175	234
1734975000	28.28	-0.07	-0.25	28.27	29.135	28.22	2850
1734715800	28.35	-0.01	-0.02	28.26	29.155	27.915	6334
1734629400	28.355	-0.24	-0.84	28.31	28.39	27.88	235
1734543000	28.595	0.04	0.16	28.52	29.275	28.025	4698
1734456600	28.55	0	0.02	28.48	29.275	28.045	1314
1734370200	28.545	-0.09	-0.31	28.64	29.295	28	300
1734111000	28.635	-0.17	-0.57	28.65	29.035	28.515	3740
1734024600	28.8	0.02	0.05	28.77	29.21	28.09	5002
1733938200	28.785	0.07	0.23	28.84	28.875	28.735	1487
1733851800	28.72	-0.18	-0.62	28.79	28.875	28.72	3907
1733765400	28.9	0.02	0.09	28.87	28.95	28.79	10222
1733506200	28.875	-0.01	-0.02	28.88	28.955	28.815	350
1733419800	28.88	0.06	0.21	28.81	28.915	28.8	6936
1733333400	28.82	0.01	0.03	28.8	28.92	28.705	9015
1733247000	28.81	-0.05	-0.17	28.71	28.875	28.7	9894
1733160600	28.86	0.09	0.31	28.8	28.905	28.675	25002
1732901400	28.77	0.05	0.17	28.77	28.77	28.77	1955
1732815000	28.72	0.01	0.03	28.89	29.265	28.425	1383
1732728600	28.71	-0.03	-0.10	28.74	29.03	28.07	1741

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions