SSGA SPDR ETFs Europe I SPDR bloom 10+ US Trsy BD UCITS ETF
(LUTR)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$21.96
|
$22.10
|
$21.95
|
$22.02
|
30,258
|
|
07/11/2024
|
$21.58
|
$21.80
|
$21.57
|
$21.80
|
1,997
|
|
06/11/2024
|
$21.56
|
$21.56
|
$21.47
|
$21.55
|
15,057
|
|
05/11/2024
|
$22.03
|
$22.05
|
$21.91
|
$21.91
|
23,271
|
|
04/11/2024
|
$22.02
|
$22.08
|
$21.97
|
$22.00
|
13,949
|
|
01/11/2024
|
$22.08
|
$22.08
|
$21.83
|
$21.83
|
380
|
|
31/10/2024
|
$21.90
|
$22.06
|
$21.90
|
$22.03
|
2,480
|
|
30/10/2024
|
$21.87
|
$22.11
|
$21.87
|
$22.11
|
3,284
|
|
29/10/2024
|
$21.87
|
$21.88
|
$21.78
|
$21.78
|
19,834
|
|
28/10/2024
|
$21.98
|
$22.03
|
$21.87
|
$21.86
|
277
|
|
25/10/2024
|
$22.14
|
$22.14
|
$22.10
|
$22.10
|
1,000
|
|
24/10/2024
|
$21.99
|
$22.10
|
$21.99
|
$22.00
|
45,293
|
|
23/10/2024
|
$22.02
|
$22.02
|
$21.95
|
$22.01
|
36,548
|
|
22/10/2024
|
$22.02
|
$22.13
|
$22.00
|
$22.01
|
2,361
|
|
21/10/2024
|
$22.34
|
$22.34
|
$22.12
|
$22.12
|
8,751
|
|
18/10/2024
|
$22.30
|
$22.47
|
$22.29
|
$22.45
|
17,575
|
|
17/10/2024
|
$22.61
|
$22.61
|
$22.46
|
$22.45
|
2,356
|
|
16/10/2024
|
$22.29
|
$22.76
|
$22.69
|
$22.75
|
26
|
|
15/10/2024
|
$22.29
|
$22.56
|
$22.41
|
$22.56
|
150
|
|
14/10/2024
|
$22.29
|
$22.29
|
$22.24
|
$22.26
|
1,902
|
|
11/10/2024
|
$22.34
|
$22.42
|
$22.33
|
$22.40
|
3,501
|
|
10/10/2024
|
$22.60
|
$22.50
|
$22.41
|
$22.44
|
1,872
|
|
09/10/2024
|
$22.60
|
$22.64
|
$22.57
|
$22.57
|
681
|
|
08/10/2024
|
$22.59
|
$22.59
|
$22.58
|
$22.58
|
1,353
|
|
07/10/2024
|
$22.67
|
$22.67
|
$22.63
|
$22.65
|
16,869
|
|
04/10/2024
|
$22.88
|
$22.90
|
$22.80
|
$22.80
|
3,400
|
|
03/10/2024
|
$23.18
|
$23.18
|
$23.13
|
$23.16
|
7,949
|
|
02/10/2024
|
$23.26
|
$23.28
|
$23.15
|
$23.17
|
10,093
|
|
01/10/2024
|
$23.44
|
$23.57
|
$23.43
|
$23.47
|
570
|
|
30/09/2024
|
$23.27
|
$23.59
|
$23.22
|
$23.26
|
0
|
|
27/09/2024
|
$23.27
|
$23.35
|
$23.27
|
$23.31
|
8,650
|
|
26/09/2024
|
$23.29
|
$23.29
|
$23.18
|
$23.17
|
4,433
|
|
25/09/2024
|
$23.28
|
$23.28
|
$23.23
|
$23.23
|
5,782
|
|
24/09/2024
|
$23.15
|
$23.34
|
$23.15
|
$23.33
|
2,340
|
|
23/09/2024
|
$23.37
|
$23.37
|
$23.28
|
$23.28
|
4,550
|
|
20/09/2024
|
$23.57
|
$23.79
|
$23.19
|
$23.37
|
0
|
|
19/09/2024
|
$23.57
|
$23.60
|
$23.40
|
$23.43
|
24,682
|
|
18/09/2024
|
$23.86
|
$24.08
|
$23.45
|
$23.67
|
0
|
|
17/09/2024
|
$23.86
|
$23.92
|
$23.86
|
$23.87
|
9,000
|
|
16/09/2024
|
$23.77
|
$23.87
|
$23.74
|
$23.86
|
176
|
|
13/09/2024
|
$23.72
|
$23.72
|
$23.66
|
$23.63
|
3,615
|
|
12/09/2024
|
$23.69
|
$23.76
|
$23.63
|
$23.81
|
1,794
|
|
11/09/2024
|
$23.87
|
$23.91
|
$23.81
|
$23.81
|
2,256
|
|
10/09/2024
|
$23.58
|
$23.73
|
$23.55
|
$23.73
|
368
|
|
09/09/2024
|
$23.48
|
$23.58
|
$23.40
|
$23.55
|
7,554
|
|
06/09/2024
|
$23.63
|
$23.74
|
$23.60
|
$23.74
|
68,523
|
|
05/09/2024
|
$23.34
|
$23.41
|
$23.34
|
$23.41
|
2,768
|
|
04/09/2024
|
$23.17
|
$23.30
|
$23.17
|
$23.25
|
2,772
|
|
03/09/2024
|
$22.87
|
$23.16
|
$22.87
|
$23.09
|
10,084
|
|
02/09/2024
|
$22.76
|
$22.76
|
$22.72
|
$23.00
|
8,739
|
|
30/08/2024
|
$23.09
|
$23.09
|
$23.00
|
$23.00
|
155
|
|
29/08/2024
|
$23.13
|
$23.17
|
$22.94
|
$22.94
|
3,129
|
|
28/08/2024
|
$23.07
|
$23.14
|
$23.07
|
$23.14
|
3,691
|
|
27/08/2024
|
$22.97
|
$23.05
|
$22.97
|
$23.04
|
1,713
|
|
26/08/2024
|
$23.21
|
$23.21
|
$23.05
|
$23.05
|
761
|
|
23/08/2024
|
$23.21
|
$23.21
|
$23.05
|
$23.05
|
761
|
|
22/08/2024
|
$23.21
|
$23.21
|
$23.05
|
$23.05
|
761
|
|
21/08/2024
|
$23.23
|
$23.26
|
$23.17
|
$23.26
|
3,408
|
|
20/08/2024
|
$23.17
|
$23.19
|
$23.12
|
$23.19
|
7,236
|
|
19/08/2024
|
$23.05
|
$23.07
|
$22.96
|
$23.07
|
3,196
|
|
16/08/2024
|
$22.95
|
$22.95
|
$22.88
|
$22.88
|
1,022
|
|
15/08/2024
|
$23.09
|
$23.09
|
$22.81
|
$22.81
|
512
|
|
14/08/2024
|
$22.94
|
$23.12
|
$23.01
|
$23.12
|
172
|
|
13/08/2024
|
$22.94
|
$22.95
|
$22.94
|
$22.94
|
2,601
|
|
12/08/2024
|
$22.73
|
$22.80
|
$22.73
|
$22.80
|
839
|
|
09/08/2024
|
$22.53
|
$22.77
|
$22.76
|
$22.76
|
6
|
|
08/08/2024
|
$22.53
|
$22.77
|
$22.53
|
$22.53
|
919
|
|
07/08/2024
|
$22.77
|
$22.78
|
$22.68
|
$23.03
|
3,569
|
|
06/08/2024
|
$23.12
|
$23.14
|
$23.04
|
$23.03
|
13,417
|
|
05/08/2024
|
$23.32
|
$23.48
|
$23.23
|
$23.23
|
21,196
|
|
02/08/2024
|
$22.72
|
$23.18
|
$22.72
|
$23.08
|
2,107
|
|
01/08/2024
|
$22.86
|
$23.09
|
$22.86
|
$23.00
|
2,208
|
|
31/07/2024
|
$22.51
|
$22.79
|
$22.50
|
$22.77
|
0
|
|
30/07/2024
|
$22.51
|
$22.50
|
$22.46
|
$22.50
|
217
|
|
29/07/2024
|
$22.51
|
$22.52
|
$22.48
|
$22.49
|
5,882
|
|
26/07/2024
|
$22.28
|
$22.36
|
$22.35
|
$22.32
|
6,276
|
|
25/07/2024
|
$22.28
|
$22.32
|
$22.11
|
$22.32
|
308
|
|
24/07/2024
|
$22.35
|
$22.35
|
$22.28
|
$22.32
|
5,223
|
|
23/07/2024
|
$22.39
|
$22.40
|
$22.36
|
$22.36
|
435
|
|
22/07/2024
|
$22.43
|
$22.46
|
$22.35
|
$22.35
|
1,154
|
|
19/07/2024
|
$22.53
|
$22.81
|
$22.27
|
$22.37
|
0
|
|
18/07/2024
|
$22.53
|
$22.58
|
$22.53
|
$22.58
|
576
|
|
17/07/2024
|
$22.44
|
$22.60
|
$22.60
|
$22.60
|
1,013
|
|
16/07/2024
|
$22.44
|
$22.53
|
$22.43
|
$22.53
|
1,263
|
|
15/07/2024
|
$22.40
|
$22.40
|
$22.38
|
$22.38
|
153
|
|
12/07/2024
|
$22.26
|
$22.48
|
$22.26
|
$22.48
|
34
|
|
11/07/2024
|
$22.50
|
$22.56
|
$22.50
|
$22.56
|
34
|
|
10/07/2024
|
$22.23
|
$22.54
|
$22.08
|
$22.20
|
0
|
|
09/07/2024
|
$22.23
|
$22.33
|
$22.10
|
$22.10
|
0
|
|
08/07/2024
|
$22.23
|
$22.27
|
$22.15
|
$22.22
|
3,388
|
|
05/07/2024
|
$22.00
|
$22.33
|
$21.90
|
$22.26
|
0
|
|
04/07/2024
|
$22.00
|
$22.23
|
$21.96
|
$22.01
|
2,052
|
|
03/07/2024
|
$21.98
|
$22.09
|
$21.92
|
$22.09
|
525
|
|
02/07/2024
|
$21.58
|
$21.76
|
$21.57
|
$21.73
|
2,040
|
|
01/07/2024
|
$21.91
|
$21.91
|
$21.67
|
$21.67
|
2,229
|
|
28/06/2024
|
$22.32
|
$22.46
|
$22.15
|
$22.23
|
149,211
|
|
27/06/2024
|
$22.23
|
$22.38
|
$22.23
|
$22.38
|
20
|
|
26/06/2024
|
$22.49
|
$22.60
|
$22.29
|
$22.30
|
0
|
|
25/06/2024
|
$22.49
|
$22.51
|
$22.49
|
$22.51
|
200
|
|
24/06/2024
|
$22.44
|
$22.50
|
$22.44
|
$22.44
|
30
|
|
21/06/2024
|
$22.57
|
$22.57
|
$22.42
|
$22.42
|
511
|
|
20/06/2024
|
$22.60
|
$22.62
|
$22.28
|
$22.43
|
0
|
|
19/06/2024
|
$22.60
|
$22.60
|
$22.58
|
$22.59
|
1,005
|
|
18/06/2024
|
$22.41
|
$22.50
|
$22.41
|
$22.50
|
833
|
|
17/06/2024
|
$22.36
|
$22.51
|
$22.36
|
$22.35
|
124
|
|
14/06/2024
|
$22.61
|
$22.61
|
$22.55
|
$22.59
|
800
|
|
13/06/2024
|
$22.32
|
$22.35
|
$22.32
|
$22.35
|
344
|
|
12/06/2024
|
$22.00
|
$22.35
|
$22.00
|
$22.35
|
3,749
|
|
11/06/2024
|
$21.87
|
$21.87
|
$21.85
|
$21.85
|
2,406
|
|
10/06/2024
|
$21.83
|
$21.83
|
$21.80
|
$21.80
|
456
|
|
07/06/2024
|
$22.29
|
$22.29
|
$21.93
|
$22.33
|
3,020
|
|
06/06/2024
|
$22.30
|
$22.33
|
$22.23
|
$22.33
|
1,722
|
|
05/06/2024
|
$22.12
|
$22.33
|
$22.12
|
$22.33
|
137
|
|
04/06/2024
|
$22.08
|
$22.12
|
$22.00
|
$22.12
|
558
|
|
03/06/2024
|
$21.82
|
$21.93
|
$21.82
|
$21.92
|
827
|
|
31/05/2024
|
$21.61
|
$21.64
|
$21.46
|
$21.64
|
7,246
|
|
30/05/2024
|
$21.43
|
$21.51
|
$21.40
|
$21.51
|
7,446
|
|
29/05/2024
|
$21.69
|
$21.69
|
$21.31
|
$21.31
|
1,359
|
|
28/05/2024
|
$21.79
|
$21.85
|
$21.68
|
$21.68
|
1,370
|
|
27/05/2024
|
$21.87
|
$22.54
|
$21.70
|
$21.78
|
2,300
|
|
24/05/2024
|
$21.87
|
$22.54
|
$21.70
|
$21.78
|
2,300
|
|
23/05/2024
|
$21.87
|
$22.43
|
$21.70
|
$21.71
|
0
|
|
22/05/2024
|
$21.87
|
$21.88
|
$21.76
|
$21.88
|
1,498
|
|
21/05/2024
|
$21.84
|
$21.87
|
$21.82
|
$21.86
|
2,058
|
|
20/05/2024
|
$21.81
|
$21.83
|
$21.73
|
$21.76
|
2,664
|
|
17/05/2024
|
$21.90
|
$22.04
|
$21.88
|
$21.88
|
3,793
|
|
16/05/2024
|
$22.07
|
$22.07
|
$22.01
|
$22.02
|
769
|
|
15/05/2024
|
$21.94
|
$21.97
|
$21.94
|
$21.97
|
291
|
|
14/05/2024
|
$21.67
|
$21.68
|
$21.61
|
$21.65
|
266
|
|
13/05/2024
|
$21.71
|
$21.68
|
$21.54
|
$21.60
|
0
|
|
10/05/2024
|
$21.71
|
$21.71
|
$21.54
|
$21.54
|
1,486
|