SSGA SPDR ETFs Europe I SPDR bloom 10+ US Trsy BD UCITS ETF

(LUTR)
Sector: n/a
$21.85
$0.16 0.71
Last updated: 12:25:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $21.80 $21.80 $21.63 $21.70 4,931
21/11/2024 $21.80 $21.79 $21.43 $21.70 0
20/11/2024 $21.80 $21.92 $21.40 $21.77 0
19/11/2024 $21.80 $21.89 $21.76 $21.76 6,152
18/11/2024 $21.58 $21.58 $21.51 $21.56 149
15/11/2024 $21.69 $21.71 $21.54 $21.78 238
14/11/2024 $21.68 $21.78 $21.56 $21.78 12,241
13/11/2024 $21.95 $21.83 $21.69 $21.69 15,930
12/11/2024 $21.95 $21.98 $21.85 $22.01 10,817
11/11/2024 $21.97 $22.03 $21.97 $22.01 9,616
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