NYSE Arca · SPIP · ETF
State Street SPDR Portfolio TIPS ETF (SPIP) ETF price history
Every NYSE Arca trading session of State Street SPDR Portfolio TIPS ETF from May 30, 2007 to Sep 28, 2026: 4,864 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPIP adjusted close, 2007 to 2026
- $25.76
- All time high, 2021
- $25.60
- 52 week high, $24.35 low
- 4,864
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SPIP key facts
- State Street SPDR Portfolio TIPS ETF (SPIP) closed at $24.39 on Sep 28, 2026 on NYSE Arca.
- SPIP's all time high close is $25.76, set on Nov 9, 2021; its all time low close is $12.96 on Jun 12, 2007.
- SPIP's 52 week range is $24.35 to $25.60.
- SPIP returned -2.8% over the year to Sep 28, 2026 and -2.2% over five years.
- Over ten years SPIP returned +21%, +1.9% a year compounded.
- SPIP's deepest drawdown was -15.4% from Nov 9, 2021 to Oct 6, 2023.
- DataCedar holds 4,864 daily sessions of SPIP history from May 30, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPIP price chart, 2007 to 2026
SPIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -4.2% |
| 6 months | -2.6% |
| Year to date | -3.1% |
| 1 year | -2.8% |
| 3 years | +10.0% |
| 5 years | -2.2% |
| 10 years | +20.7% |
| Since May 30, 2007 | +84.9% |
| Compound annual growth, 19.3 years | +3.2% |
SPIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.76 on Nov 9, 2021
- All time low close
- $12.96 on Jun 12, 2007
- 52 week high
- $25.60 on Feb 27, 2026
- 52 week low
- $24.35 on Sep 28, 2026
- Deepest drawdown
- -15.4% from Nov 9, 2021 to Oct 6, 2023, not yet recovered
- Best single session
- +4.3% on Mar 20, 2020
- Worst single session
- -3.9% on Mar 10, 2020
- Volatility, 1 year annualised
- 3.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2011, +14%
- Worst calendar year
- 2022, -13%
SPIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 30, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.13 | $25.60 | $24.35 | $24.39 | -2.9% | 66.3M | 185 |
| 2025 | $23.57 | $25.42 | $23.42 | $25.12 | +6.8% | 52.4M | 250 |
| 2024 | $23.07 | $24.44 | $22.62 | $23.52 | +2.3% | 61.5M | 252 |
| 2023 | $22.46 | $23.37 | $21.71 | $22.98 | +3.0% | 131.6M | 250 |
| 2022 | $25.46 | $25.77 | $21.82 | $22.32 | -12.8% | 413.3M | 251 |
| 2021 | $24.14 | $25.85 | $23.36 | $25.61 | +5.8% | 279.5M | 252 |
| 2020 | $21.77 | $24.21 | $20.27 | $24.21 | +11.4% | 124.3M | 253 |
| 2019 | $19.91 | $21.95 | $19.91 | $21.73 | +9.1% | 56.6M | 252 |
| 2018 | $20.22 | $20.32 | $19.60 | $19.91 | -1.5% | 77.7M | 251 |
| 2017 | $19.59 | $20.27 | $19.48 | $20.22 | +3.2% | 29.2M | 251 |
| 2016 | $18.78 | $20.44 | $18.72 | $19.59 | +4.8% | 21.9M | 252 |
| 2015 | $19.22 | $20.01 | $18.59 | $18.70 | -2.3% | 17.2M | 252 |
| 2014 | $18.32 | $19.83 | $18.32 | $19.14 | +4.6% | 19.4M | 252 |
| 2013 | $20.15 | $20.42 | $18.06 | $18.30 | -9.4% | 32.9M | 252 |
| 2012 | $18.94 | $20.53 | $18.89 | $20.21 | +6.6% | 40.5M | 250 |
| 2011 | $16.54 | $19.18 | $16.29 | $18.96 | +13.9% | 34.2M | 252 |
| 2010 | $15.69 | $17.37 | $15.54 | $16.65 | +6.3% | 27.4M | 252 |
| 2009 | $14.45 | $16.04 | $13.83 | $15.67 | +10.2% | 29.2M | 252 |
| 2008 | $14.45 | $15.53 | $11.75 | $14.22 | -1.9% | 18.5M | 253 |
| 2007 | $13.20 | $14.71 | $12.96 | $14.49 | n/a | 1.6M | 150 |
SPIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.39 | -2.7% |
| August 2026 | $25.06 | +0.2% |
| July 2026 | $25.01 | -1.6% |
| June 2026 | $25.42 | -0.4% |
| May 2026 | $25.53 | +0.3% |
| April 2026 | $25.46 | +1.1% |
| March 2026 | $25.19 | -1.5% |
| February 2026 | $25.56 | +1.3% |
| January 2026 | $25.23 | +0.5% |
| December 2025 | $25.12 | -0.6% |
| November 2025 | $25.27 | +0.1% |
| October 2025 | $25.24 | +0.4% |
About the SPIP data
Daily bars. 4,864 sessions from May 30, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPHD Invesco S&P 500 High Dividend Low Volatility ETF
- SPHQ Invesco S&P 500 Quality ETF
- SPHY State Street SPDR Portfolio High Yield Bond ETF
- SPIB State Street SPDR Portfolio Intermediate Term Corporate Bond ETF
- SPLB State Street SPDR Portfolio Long Term Corporate Bond ETF
- SPLV Invesco S&P 500 Low Volatility ETF
- SPMB State Street SPDR Portfolio Mortgage Backed Bond ETF
- SPMD State Street SPDR Portfolio S&P 400 Mid Cap ETF
Common questions
SPIP share price history
