SPDR® Bloomberg 1-10 Year TIPS ETF (TIPX)

TIPX
🏛️ 美国 →
19.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.27 19.29 19.26 19.26 0.1M
2025-09-25 19.27 19.28 19.25 19.26 0.1M
2025-09-24 19.31 19.32 19.30 19.30 0.1M
2025-09-23 19.30 19.32 19.30 19.31 0.2M
2025-09-22 19.31 19.32 19.29 19.30 0.2M
2025-09-19 19.32 19.34 19.31 19.31 0.1M
2025-09-18 19.34 19.35 19.32 19.33 0.3M
2025-09-17 19.37 19.41 19.35 19.35 0.3M
2025-09-16 19.37 19.38 19.36 19.38 0.2M
2025-09-15 19.36 19.37 19.35 19.35 0.1M
2025-09-12 19.36 19.36 19.34 19.35 0.2M
2025-09-11 19.36 19.40 19.36 19.37 0.2M
2025-09-10 19.36 19.38 19.35 19.36 0.4M
2025-09-09 19.37 19.38 19.34 19.35 0.2M
2025-09-08 19.38 19.38 19.35 19.36 0.2M
2025-09-05 19.36 19.36 19.35 19.35 0.3M
2025-09-04 19.29 19.31 19.28 19.30 0.2M
2025-09-03 19.26 19.30 19.25 19.29 0.1M
2025-09-02 19.26 19.27 19.24 19.26 0.5M
2025-08-29 19.38 19.40 19.37 19.38 0.3M
2025-08-28 19.38 19.39 19.37 19.37 0.6M
2025-08-27 19.34 19.39 19.34 19.39 0.3M
2025-08-26 19.29 19.34 19.29 19.34 0.3M
2025-08-25 19.29 19.30 19.28 19.28 0.2M
2025-08-22 19.20 19.31 19.20 19.30 0.2M
2025-08-21 19.18 19.22 19.17 19.19 0.2M
2025-08-20 19.18 19.21 19.18 19.19 0.5M
2025-08-19 19.17 19.19 19.17 19.18 0.1M
2025-08-18 19.18 19.18 19.15 19.16 0.1M
2025-08-15 19.20 19.21 19.16 19.17 0.1M
2025-08-14 19.20 19.22 19.19 19.19 0.2M
2025-08-13 19.22 19.24 19.22 19.23 0.2M
2025-08-12 19.15 19.19 19.15 19.19 0.2M
2025-08-11 19.20 19.22 19.19 19.20 0.7M
2025-08-08 19.18 19.20 19.16 19.18 0.1M
2025-08-07 19.18 19.20 19.17 19.19 0.1M
2025-08-06 19.18 19.20 19.17 19.18 0.1M
2025-08-05 19.20 19.21 19.18 19.19 0.1M
2025-08-04 19.18 19.22 19.17 19.20 0.4M
2025-08-01 19.14 19.17 19.11 19.16 0.1M
2025-07-31 19.14 19.16 19.10 19.10 0.1M
2025-07-30 19.15 19.19 19.13 19.14 0.1M
2025-07-29 19.12 19.19 19.12 19.18 0.2M
2025-07-28 19.12 19.13 19.10 19.12 0.1M
2025-07-25 19.12 19.13 19.10 19.12 0.1M
2025-07-24 19.09 19.12 19.09 19.12 0.1M
2025-07-23 19.13 19.15 19.10 19.11 0.2M
2025-07-22 19.16 19.18 19.16 19.18 0.3M
2025-07-21 19.15 19.18 19.15 19.15 0.2M
2025-07-18 19.15 19.16 19.12 19.12 0.2M
2025-07-17 19.10 19.12 19.10 19.10 0.2M
2025-07-16 19.04 19.10 19.03 19.10 0.2M
2025-07-15 19.08 19.08 19.02 19.04 0.3M
2025-07-14 19.05 19.08 19.05 19.07 0.1M
2025-07-11 19.05 19.06 19.04 19.06 0.1M
2025-07-10 19.05 19.06 19.04 19.05 0.4M
2025-07-09 19.02 19.06 19.02 19.06 0.1M
2025-07-08 19.01 19.03 19.01 19.01 0.2M
2025-07-07 19.02 19.03 19.01 19.02 0.2M
2025-07-03 19.03 19.04 19.01 19.03 0.1M
2025-07-02 19.05 19.06 19.03 19.04 0.1M
2025-07-01 19.05 19.08 19.03 19.04 0.2M
2025-06-30 19.14 19.15 19.12 19.14 3.8M
2025-06-27 19.10 19.13 19.10 19.10 0.1M
2025-06-26 19.10 19.12 19.08 19.12 0.3M
2025-06-25 19.05 19.08 19.04 19.08 0.2M
2025-06-24 19.02 19.06 19.01 19.05 0.1M
2025-06-23 19.06 19.09 19.04 19.04 0.1M
2025-06-20 18.98 19.04 18.98 19.02 0.2M
2025-06-18 18.99 19.01 18.98 19.00 0.1M
2025-06-17 18.94 18.98 18.92 18.97 0.5M
2025-06-16 18.92 18.94 18.91 18.91 0.2M
2025-06-13 18.94 18.95 18.90 18.93 0.1M
2025-06-12 18.94 18.96 18.92 18.92 0.3M
2025-06-11 18.87 18.91 18.86 18.91 0.1M
2025-06-10 18.89 18.90 18.86 18.86 0.3M
2025-06-09 18.86 18.89 18.86 18.88 0.3M
2025-06-06 18.89 18.89 18.85 18.86 0.2M
2025-06-05 18.98 18.99 18.92 18.92 0.2M
2025-06-04 18.95 18.99 18.94 18.98 0.5M
2025-06-03 18.95 18.97 18.92 18.92 0.6M
2025-06-02 18.97 18.97 18.93 18.95 0.4M
2025-05-30 19.01 19.05 19.00 19.05 0.4M
2025-05-29 18.96 19.00 18.96 19.00 0.2M
2025-05-28 18.97 18.98 18.96 18.97 0.2M
2025-05-27 18.98 19.00 18.97 19.00 0.2M
2025-05-23 18.97 18.98 18.96 18.97 0.2M
2025-05-22 18.91 18.95 18.91 18.94 0.1M
2025-05-21 18.95 18.95 18.90 18.92 0.1M
2025-05-20 18.94 18.98 18.94 18.97 0.3M
2025-05-19 18.92 18.98 18.92 18.97 0.1M
2025-05-16 18.97 18.98 18.95 18.97 0.2M
2025-05-15 18.91 18.95 18.90 18.95 0.3M
2025-05-14 18.91 18.91 18.88 18.89 0.7M
2025-05-13 18.89 18.91 18.86 18.90 0.3M
2025-05-12 18.91 18.93 18.87 18.87 1.4M
2025-05-09 19.01 19.04 18.99 19.00 0.1M
2025-05-08 19.03 19.05 18.97 18.99 0.4M
2025-05-07 19.02 19.07 19.02 19.04 0.1M
2025-05-06 19.00 19.03 18.98 19.03 0.2M
2025-05-05 18.99 18.99 18.94 18.97 0.3M
2025-05-02 19.03 19.04 18.97 18.98 0.2M
2025-05-01 19.11 19.14 19.05 19.07 0.5M
2025-04-30 19.20 19.23 19.19 19.22 0.1M
2025-04-29 19.17 19.20 19.17 19.18 0.1M
2025-04-28 19.13 19.18 19.13 19.18 0.1M
2025-04-25 19.12 19.13 19.10 19.11 0.1M
2025-04-24 19.07 19.10 19.06 19.09 0.3M
2025-04-23 19.09 19.09 19.01 19.02 0.1M
2025-04-22 19.00 19.01 18.98 19.01 0.1M
2025-04-21 19.01 19.04 18.95 18.95 0.1M
2025-04-17 18.98 19.02 18.98 19.00 0.1M
2025-04-16 18.94 18.97 18.92 18.94 0.2M
2025-04-15 18.92 18.96 18.91 18.91 0.3M
2025-04-14 18.91 18.95 18.89 18.91 0.1M
2025-04-11 18.74 18.84 18.65 18.83 0.5M
2025-04-10 18.99 19.00 18.86 18.86 0.3M
2025-04-09 18.91 19.03 18.87 19.01 1.5M
2025-04-08 19.01 19.08 18.99 19.02 0.3M
2025-04-07 19.11 19.13 18.99 19.00 0.3M
2025-04-04 19.25 19.26 19.14 19.15 0.2M
2025-04-03 19.24 19.27 19.21 19.22 0.2M
2025-04-02 19.13 19.14 19.06 19.08 0.5M
2025-04-01 19.12 19.16 19.09 19.10 0.4M
2025-03-31 19.18 19.21 19.17 19.19 3.0M
2025-03-28 19.11 19.16 19.11 19.15 0.1M
2025-03-27 19.04 19.07 19.04 19.06 0.1M
2025-03-26 19.02 19.04 19.01 19.03 0.2M
2025-03-25 19.00 19.03 19.00 19.03 0.3M
2025-03-24 19.01 19.03 18.99 19.00 0.4M
2025-03-21 19.05 19.07 19.03 19.03 0.2M
2025-03-20 19.04 19.04 19.01 19.03 0.2M
2025-03-19 18.92 19.01 18.91 18.99 0.3M
2025-03-18 18.91 18.95 18.91 18.94 0.2M
2025-03-17 18.92 18.95 18.91 18.92 0.2M
2025-03-14 18.95 18.95 18.91 18.91 0.1M
2025-03-13 18.92 18.97 18.92 18.95 0.4M
2025-03-12 18.94 18.98 18.94 18.95 0.2M
2025-03-11 18.98 19.02 18.95 18.95 3.0M
2025-03-10 18.97 19.01 18.97 19.00 10.8M
2025-03-07 18.98 18.98 18.90 18.92 0.4M
2025-03-06 18.92 18.94 18.88 18.92 0.2M
2025-03-05 19.01 19.02 18.93 18.93 0.1M
2025-03-04 19.08 19.10 19.00 19.01 0.2M
2025-03-03 18.97 19.05 18.97 19.03 0.5M
2025-02-28 18.96 19.03 18.96 19.03 0.6M
2025-02-27 18.92 18.94 18.91 18.94 0.1M
2025-02-26 18.92 18.94 18.90 18.92 0.1M
2025-02-25 18.91 18.93 18.90 18.91 0.2M
2025-02-24 18.83 18.87 18.83 18.86 0.4M
2025-02-21 18.81 18.85 18.81 18.83 0.1M
2025-02-20 18.80 18.82 18.79 18.81 0.2M
2025-02-19 18.75 18.78 18.75 18.78 0.2M
2025-02-18 18.75 18.77 18.75 18.75 0.1M
2025-02-14 18.78 18.80 18.78 18.79 0.1M
2025-02-13 18.73 18.76 18.73 18.75 0.1M
2025-02-12 18.72 18.73 18.68 18.69 0.2M
2025-02-11 18.75 18.76 18.74 18.76 0.4M
2025-02-10 18.77 18.78 18.75 18.76 0.3M
2025-02-07 18.73 18.75 18.71 18.73 0.2M
2025-02-06 18.78 18.79 18.76 18.78 0.1M
2025-02-05 18.77 18.81 18.77 18.80 0.1M
2025-02-04 18.68 18.76 18.68 18.76 0.3M
2025-02-03 18.77 18.80 18.72 18.74 1.2M
2025-01-31 18.68 18.71 18.66 18.71 0.2M
2025-01-30 18.69 18.70 18.67 18.69 0.2M
2025-01-29 18.69 18.69 18.63 18.67 0.2M
2025-01-28 18.65 18.69 18.65 18.69 0.4M
2025-01-27 18.67 18.67 18.65 18.66 0.2M
2025-01-24 18.58 18.62 18.58 18.62 0.1M
2025-01-23 18.54 18.63 18.54 18.60 0.3M
2025-01-22 18.59 18.60 18.57 18.57 0.2M
2025-01-21 18.61 18.61 18.58 18.59 0.1M
2025-01-17 18.60 18.62 18.59 18.60 0.1M
2025-01-16 18.58 18.62 18.57 18.60 0.1M
2025-01-15 18.56 18.58 18.55 18.58 0.1M
2025-01-14 18.47 18.49 18.46 18.47 0.2M
2025-01-13 18.47 18.48 18.45 18.46 0.7M
2025-01-10 18.47 18.50 18.44 18.46 0.2M
2025-01-08 18.48 18.52 18.48 18.50 0.3M
2025-01-07 18.49 18.49 18.45 18.47 0.1M
2025-01-06 18.46 18.49 18.46 18.47 0.2M
2025-01-03 18.52 18.52 18.48 18.49 0.3M
2025-01-02 18.50 18.52 18.49 18.51 0.4M