Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,243.45 +22.03 (+0.42%) Dow
39,551.08 +119.57 (+0.30%) Nasdaq
16,502.17 +113.93 (+0.70%) Bitcoin USD
61,374.38 -1,523.06 (-2.42%) CMC Crypto 200
1,263.82 -27.57 (-2.13%)
SPDR Portfolio TIPS ETF (SPIP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 25.25 | 25.32 | 25.27 | 25.31 | 25.31 | 112,382 |
| 13 May 2024 | 25.27 | 25.31 | 25.24 | 25.24 | 25.24 | 133,000 |
| 10 May 2024 | 25.28 | 25.30 | 25.24 | 25.24 | 25.24 | 183,000 |
| 09 May 2024 | 25.18 | 25.31 | 25.18 | 25.30 | 25.30 | 115,100 |
| 08 May 2024 | 25.21 | 25.23 | 25.19 | 25.21 | 25.21 | 172,400 |
| 07 May 2024 | 25.27 | 25.31 | 25.23 | 25.23 | 25.23 | 191,300 |
| 06 May 2024 | 25.21 | 25.25 | 25.20 | 25.23 | 25.23 | 161,300 |
| 03 May 2024 | 25.19 | 25.25 | 25.16 | 25.21 | 25.21 | 200,500 |
| 02 May 2024 | 25.01 | 25.11 | 25.00 | 25.09 | 25.09 | 323,900 |
| 01 May 2024 | 25.00 | 25.08 | 24.94 | 25.00 | 25.00 | 254,900 |
| 01 May 2024 | 0.173 Dividend | |||||
| 30 Apr 2024 | 25.18 | 25.21 | 25.12 | 25.14 | 24.97 | 329,600 |
| 29 Apr 2024 | 25.19 | 25.28 | 25.19 | 25.22 | 25.05 | 121,900 |
| 26 Apr 2024 | 25.18 | 25.22 | 25.17 | 25.18 | 25.01 | 97,000 |
| 25 Apr 2024 | 25.08 | 25.13 | 25.06 | 25.12 | 24.95 | 189,500 |
| 24 Apr 2024 | 25.16 | 25.19 | 25.12 | 25.15 | 24.98 | 425,700 |
| 23 Apr 2024 | 25.12 | 25.25 | 25.12 | 25.21 | 25.04 | 217,200 |
| 22 Apr 2024 | 25.12 | 25.20 | 25.12 | 25.15 | 24.98 | 114,400 |
| 19 Apr 2024 | 25.16 | 25.22 | 25.16 | 25.19 | 25.02 | 124,900 |
| 18 Apr 2024 | 25.14 | 25.17 | 25.11 | 25.15 | 24.98 | 215,200 |
| 17 Apr 2024 | 25.15 | 25.21 | 25.11 | 25.19 | 25.02 | 168,000 |
| 16 Apr 2024 | 25.02 | 25.16 | 25.02 | 25.11 | 24.94 | 172,200 |
| 15 Apr 2024 | 25.17 | 25.19 | 25.11 | 25.19 | 25.02 | 174,800 |
| 12 Apr 2024 | 25.22 | 25.34 | 25.22 | 25.26 | 25.09 | 363,700 |
| 11 Apr 2024 | 25.23 | 25.27 | 25.15 | 25.19 | 25.02 | 320,100 |
| 10 Apr 2024 | 25.23 | 25.35 | 25.20 | 25.21 | 25.04 | 245,500 |
| 09 Apr 2024 | 25.40 | 25.48 | 25.40 | 25.45 | 25.27 | 118,200 |
| 08 Apr 2024 | 25.26 | 25.40 | 25.26 | 25.38 | 25.21 | 748,600 |
| 05 Apr 2024 | 25.43 | 25.47 | 25.39 | 25.40 | 25.23 | 439,600 |
| 04 Apr 2024 | 25.45 | 25.51 | 25.40 | 25.51 | 25.33 | 139,000 |
| 03 Apr 2024 | 25.33 | 25.41 | 25.32 | 25.40 | 25.23 | 170,100 |
| 02 Apr 2024 | 25.26 | 25.42 | 25.26 | 25.41 | 25.24 | 365,700 |
| 01 Apr 2024 | 25.49 | 25.50 | 25.40 | 25.40 | 25.23 | 117,000 |
| 01 Apr 2024 | 0.143 Dividend | |||||
| 28 Mar 2024 | 25.69 | 25.76 | 25.62 | 25.62 | 25.30 | 151,400 |
| 27 Mar 2024 | 25.66 | 25.72 | 25.66 | 25.71 | 25.39 | 926,200 |
| 26 Mar 2024 | 25.63 | 25.65 | 25.61 | 25.63 | 25.31 | 172,700 |
| 25 Mar 2024 | 25.64 | 25.70 | 25.59 | 25.61 | 25.29 | 272,100 |
| 22 Mar 2024 | 25.74 | 25.74 | 25.66 | 25.66 | 25.34 | 104,800 |
| 21 Mar 2024 | 25.66 | 25.68 | 25.57 | 25.57 | 25.25 | 140,800 |
| 20 Mar 2024 | 25.47 | 25.58 | 25.47 | 25.55 | 25.23 | 160,000 |
| 19 Mar 2024 | 25.46 | 25.51 | 25.45 | 25.45 | 25.13 | 180,000 |
| 18 Mar 2024 | 25.46 | 25.47 | 25.32 | 25.32 | 25.01 | 134,100 |
| 15 Mar 2024 | 25.47 | 25.51 | 25.45 | 25.46 | 25.14 | 164,400 |
| 14 Mar 2024 | 25.57 | 25.57 | 25.46 | 25.46 | 25.14 | 222,600 |
| 13 Mar 2024 | 25.67 | 25.68 | 25.61 | 25.61 | 25.29 | 161,500 |
| 12 Mar 2024 | 25.71 | 25.72 | 25.64 | 25.64 | 25.32 | 129,300 |
| 11 Mar 2024 | 25.77 | 25.77 | 25.71 | 25.72 | 25.40 | 138,000 |
| 08 Mar 2024 | 25.79 | 25.82 | 25.75 | 25.75 | 25.43 | 131,800 |
| 07 Mar 2024 | 25.79 | 25.80 | 25.72 | 25.76 | 25.44 | 226,000 |
| 06 Mar 2024 | 25.74 | 25.82 | 25.74 | 25.74 | 25.42 | 268,800 |
| 05 Mar 2024 | 25.71 | 25.78 | 25.69 | 25.74 | 25.42 | 195,700 |
| 04 Mar 2024 | 25.60 | 25.64 | 25.59 | 25.64 | 25.32 | 212,200 |
| 01 Mar 2024 | 25.54 | 25.67 | 25.49 | 25.65 | 25.33 | 292,200 |
| 29 Feb 2024 | 25.50 | 25.57 | 25.50 | 25.53 | 25.21 | 442,000 |
| 28 Feb 2024 | 25.42 | 25.49 | 25.42 | 25.48 | 25.16 | 189,300 |
| 27 Feb 2024 | 25.43 | 25.46 | 25.39 | 25.39 | 25.07 | 212,700 |
| 26 Feb 2024 | 25.45 | 25.46 | 25.39 | 25.43 | 25.11 | 212,100 |
| 23 Feb 2024 | 25.27 | 25.48 | 25.27 | 25.44 | 25.12 | 335,900 |
| 22 Feb 2024 | 25.39 | 25.45 | 25.34 | 25.36 | 25.04 | 289,600 |
| 21 Feb 2024 | 25.45 | 25.46 | 25.37 | 25.40 | 25.08 | 245,400 |
| 20 Feb 2024 | 25.43 | 25.48 | 25.43 | 25.45 | 25.13 | 280,800 |
| 16 Feb 2024 | 25.37 | 25.43 | 25.30 | 25.30 | 24.99 | 231,000 |
| 15 Feb 2024 | 25.46 | 25.50 | 25.45 | 25.45 | 25.13 | 272,800 |
| 14 Feb 2024 | 25.37 | 25.45 | 25.37 | 25.42 | 25.10 | 267,300 |
| 13 Feb 2024 | 25.36 | 25.39 | 25.30 | 25.30 | 24.99 | 187,200 |
| 12 Feb 2024 | 25.47 | 25.48 | 25.43 | 25.47 | 25.15 | 155,500 |
| 09 Feb 2024 | 25.46 | 25.51 | 25.45 | 25.46 | 25.14 | 301,800 |
| 08 Feb 2024 | 25.49 | 25.52 | 25.47 | 25.51 | 25.19 | 459,600 |
| 07 Feb 2024 | 25.54 | 25.60 | 25.53 | 25.53 | 25.21 | 488,900 |
| 06 Feb 2024 | 25.51 | 25.61 | 25.51 | 25.57 | 25.25 | 233,000 |
| 05 Feb 2024 | 25.54 | 25.56 | 25.48 | 25.49 | 25.17 | 253,100 |
| 02 Feb 2024 | 25.68 | 25.70 | 25.59 | 25.60 | 25.28 | 219,600 |
| 01 Feb 2024 | 25.91 | 26.01 | 25.87 | 25.89 | 25.57 | 538,500 |
| 31 Jan 2024 | 25.75 | 25.84 | 25.71 | 25.82 | 25.50 | 525,600 |
| 30 Jan 2024 | 25.67 | 25.72 | 25.63 | 25.68 | 25.36 | 332,200 |
| 29 Jan 2024 | 25.62 | 25.70 | 25.62 | 25.65 | 25.33 | 576,000 |
| 26 Jan 2024 | 25.58 | 25.60 | 25.54 | 25.55 | 25.23 | 251,200 |
| 25 Jan 2024 | 25.57 | 25.60 | 25.47 | 25.47 | 25.15 | 427,600 |
| 24 Jan 2024 | 25.60 | 25.62 | 25.49 | 25.50 | 25.18 | 317,300 |
| 23 Jan 2024 | 25.54 | 25.56 | 25.50 | 25.54 | 25.22 | 648,200 |
| 22 Jan 2024 | 25.65 | 25.68 | 25.62 | 25.64 | 25.32 | 391,300 |
| 19 Jan 2024 | 25.60 | 25.64 | 25.56 | 25.62 | 25.30 | 457,600 |
| 18 Jan 2024 | 25.61 | 25.64 | 25.57 | 25.59 | 25.27 | 600,600 |
| 17 Jan 2024 | 25.60 | 25.63 | 25.56 | 25.61 | 25.29 | 390,400 |
| 16 Jan 2024 | 25.73 | 25.77 | 25.65 | 25.68 | 25.36 | 464,300 |
| 12 Jan 2024 | 25.72 | 25.84 | 25.72 | 25.81 | 25.49 | 376,700 |
| 11 Jan 2024 | 25.64 | 25.73 | 25.62 | 25.71 | 25.39 | 476,400 |
| 10 Jan 2024 | 25.63 | 25.65 | 25.57 | 25.58 | 25.26 | 400,600 |
| 09 Jan 2024 | 25.61 | 25.65 | 25.59 | 25.60 | 25.28 | 632,600 |
| 08 Jan 2024 | 25.56 | 25.68 | 25.56 | 25.64 | 25.32 | 416,300 |
| 05 Jan 2024 | 25.56 | 25.69 | 25.55 | 25.58 | 25.26 | 383,600 |
| 04 Jan 2024 | 25.64 | 25.66 | 25.62 | 25.62 | 25.30 | 383,900 |
| 03 Jan 2024 | 25.62 | 25.77 | 25.61 | 25.77 | 25.45 | 293,100 |
| 02 Jan 2024 | 25.67 | 25.73 | 25.65 | 25.71 | 25.39 | 469,500 |
| 29 Dec 2023 | 25.72 | 25.82 | 25.57 | 25.57 | 25.25 | 502,100 |
| 28 Dec 2023 | 25.85 | 25.89 | 25.77 | 25.77 | 25.45 | 418,200 |
| 27 Dec 2023 | 25.77 | 25.89 | 25.77 | 25.87 | 25.55 | 306,600 |
| 26 Dec 2023 | 25.74 | 25.77 | 25.73 | 25.75 | 25.43 | 234,100 |
| 22 Dec 2023 | 25.83 | 25.84 | 25.70 | 25.73 | 25.41 | 324,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.