Market data

Select a section

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

(LUTR)
Sector: n/a
$20.91
$0.09 0.41
Last updated: 16:49:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $20.92 $20.98 $20.91 $20.91 51
15/05/2025 $20.92 $20.94 $20.57 $20.82 0
14/05/2025 $20.92 $20.81 $20.72 $20.72 244,359
13/05/2025 $20.92 $20.86 $20.77 $20.77 521
12/05/2025 $20.92 $20.98 $20.92 $20.95 2,444
09/05/2025 $21.07 $21.08 $21.07 $21.07 3,401
08/05/2025 $21.20 $21.28 $21.18 $21.18 1,940
07/05/2025 $21.01 $21.27 $21.20 $21.27 1,303
06/05/2025 $21.01 $21.02 $20.97 $21.00 638
05/05/2025 $21.38 $21.48 $21.21 $21.20 187
02/05/2025 $21.38 $21.48 $21.21 $21.20 187
01/05/2025 $21.38 $21.39 $21.38 $21.39 511
30/04/2025 $21.36 $21.71 $21.62 $21.62 1,397
29/04/2025 $21.36 $21.88 $21.28 $21.58 0
28/04/2025 $21.36 $21.42 $21.31 $21.42 1
25/04/2025 $20.90 $21.34 $21.32 $21.34 2,356
24/04/2025 $20.90 $21.86 $20.10 $21.18 0
23/04/2025 $20.90 $21.38 $20.83 $21.15 0
22/04/2025 $20.90 $20.90 $20.80 $20.83 53,907
21/04/2025 $21.03 $21.20 $21.14 $21.14 856
18/04/2025 $21.03 $21.20 $21.14 $21.14 856
17/04/2025 $21.03 $21.20 $21.14 $21.14 856
16/04/2025 $21.03 $21.26 $21.14 $21.14 50
15/04/2025 $21.03 $21.09 $21.02 $21.08 1,879
14/04/2025 $20.96 $21.14 $20.84 $20.99 38
11/04/2025 $20.96 $20.96 $20.49 $20.63 107,612
10/04/2025 $21.29 $21.30 $21.04 $21.04 24,457
09/04/2025 $20.88 $20.90 $20.62 $20.71 4,521
08/04/2025 $21.74 $21.74 $21.48 $21.60 52,035
07/04/2025 $22.12 $22.32 $21.87 $21.89 126,168
04/04/2025 $22.44 $22.44 $22.43 $22.43 5
03/04/2025 $22.15 $22.20 $22.12 $22.15 1,147
02/04/2025 $22.10 $22.14 $21.90 $21.90 79,281
01/04/2025 $21.85 $21.95 $21.85 $21.95 151
31/03/2025 $21.75 $21.75 $21.72 $21.73 459
28/03/2025 $21.43 $21.57 $21.42 $21.57 894
27/03/2025 $21.34 $21.30 $21.29 $21.29 1,032
26/03/2025 $21.34 $21.53 $21.33 $21.40 0
25/03/2025 $21.34 $21.54 $21.34 $21.53 4,336
24/03/2025 $21.49 $21.54 $21.47 $21.53 1,034
21/03/2025 $21.76 $21.88 $21.68 $21.68 0
20/03/2025 $21.76 $21.90 $21.76 $21.85 556
19/03/2025 $21.64 $21.67 $21.64 $21.65 351
18/03/2025 $21.63 $21.74 $21.49 $21.60 0
17/03/2025 $21.63 $21.74 $21.60 $21.74 537
14/03/2025 $21.56 $21.59 $21.56 $21.59 225
13/03/2025 $21.55 $21.55 $21.44 $21.54 687
12/03/2025 $21.57 $21.57 $21.48 $21.48 36,540
11/03/2025 $21.72 $21.78 $21.65 $21.65 52
10/03/2025 $21.72 $21.78 $21.67 $21.78 21,148
07/03/2025 $21.66 $21.79 $21.65 $21.68 694
06/03/2025 $21.45 $21.52 $21.44 $21.48 20
05/03/2025 $21.72 $21.80 $21.72 $21.77 972
04/03/2025 $22.07 $22.08 $22.05 $22.06 73
03/03/2025 $21.80 $21.98 $21.80 $21.98 461
28/02/2025 $21.75 $21.84 $21.79 $21.84 15,438
27/02/2025 $21.75 $21.75 $21.74 $21.75 1,950
26/02/2025 $21.75 $21.75 $21.69 $21.74 3,855
25/02/2025 $21.55 $21.72 $21.55 $21.70 1,153
24/02/2025 $21.28 $21.37 $21.27 $21.37 604
21/02/2025 $21.20 $21.27 $21.14 $21.26 8,484
20/02/2025 $21.07 $21.13 $21.07 $21.13 106
19/02/2025 $21.17 $21.02 $20.96 $21.02 228
18/02/2025 $21.17 $21.17 $21.09 $21.11 1,228
17/02/2025 $21.10 $21.19 $21.10 $21.18 5,987
14/02/2025 $21.09 $21.32 $21.09 $21.32 3,770
13/02/2025 $20.99 $21.07 $20.99 $21.07 60
12/02/2025 $20.79 $21.09 $20.79 $20.79 3,974
11/02/2025 $21.06 $21.10 $21.04 $21.25 2,988
10/02/2025 $21.30 $21.33 $21.25 $21.25 425
07/02/2025 $21.38 $21.38 $21.23 $21.25 650
06/02/2025 $21.38 $21.39 $21.30 $21.35 77,912
05/02/2025 $20.90 $21.36 $21.19 $21.35 1,911
04/02/2025 $20.90 $20.99 $20.80 $21.08 16,213
03/02/2025 $21.02 $21.08 $21.02 $21.08 977
31/01/2025 $21.44 $21.49 $21.41 $21.47 3,988
30/01/2025 $21.44 $21.79 $21.22 $21.43 0
29/01/2025 $21.44 $21.44 $21.40 $21.40 15
28/01/2025 $21.31 $21.31 $21.31 $21.39 18
27/01/2025 $21.46 $21.46 $21.38 $21.39 1,986
24/01/2025 $21.17 $21.17 $21.08 $21.16 3,337
23/01/2025 $21.15 $21.15 $21.12 $21.12 375
22/01/2025 $21.32 $21.36 $21.22 $21.24 0
21/01/2025 $21.32 $21.32 $21.31 $21.31 77
20/01/2025 $21.27 $21.27 $21.06 $21.19 14,893
17/01/2025 $21.24 $21.24 $21.15 $21.15 573
16/01/2025 $20.76 $21.10 $21.04 $21.02 56
15/01/2025 $20.76 $21.02 $20.75 $21.02 1,234
14/01/2025 $20.76 $20.78 $20.69 $20.69 459
13/01/2025 $20.76 $20.81 $20.68 $20.67 3,543
10/01/2025 $20.76 $20.78 $20.63 $20.77 20,285
09/01/2025 $20.97 $20.97 $20.94 $20.96 20,858
08/01/2025 $20.87 $20.92 $20.79 $20.85 1,774
07/01/2025 $21.07 $21.07 $20.87 $20.86 4
06/01/2025 $21.09 $21.12 $21.09 $21.12 515
03/01/2025 $21.35 $21.44 $21.21 $21.23 0
02/01/2025 $21.35 $21.35 $21.24 $21.24 342
01/01/2025 $21.16 $21.47 $21.27 $21.38 0
31/12/2024 $21.16 $21.47 $21.27 $21.38 0
30/12/2024 $21.16 $21.27 $21.14 $21.27 746
27/12/2024 $21.32 $21.19 $21.15 $21.19 370
26/12/2024 $21.32 $21.27 $21.11 $21.15 0
25/12/2024 $21.32 $21.27 $21.11 $21.15 0
24/12/2024 $21.32 $21.27 $21.11 $21.15 0
23/12/2024 $21.32 $21.34 $21.27 $21.45 11,112
20/12/2024 $21.39 $21.48 $21.26 $21.45 0
19/12/2024 $21.39 $21.46 $21.31 $21.31 52,783
18/12/2024 $21.73 $21.79 $21.68 $21.78 253,802
17/12/2024 $21.67 $21.85 $21.67 $21.83 675
16/12/2024 $21.81 $21.82 $21.69 $21.68 2,846
13/12/2024 $21.78 $21.92 $21.78 $21.78 12,904
12/12/2024 $22.04 $22.08 $22.04 $22.05 2,064
11/12/2024 $22.32 $22.32 $22.24 $22.24 500
10/12/2024 $22.59 $22.36 $22.32 $22.36 12,828
09/12/2024 $22.59 $22.59 $22.48 $22.49 989
06/12/2024 $22.25 $22.67 $22.57 $22.57 36,728
05/12/2024 $22.25 $22.55 $22.47 $22.55 622
04/12/2024 $22.25 $22.46 $22.25 $22.46 2,595
03/12/2024 $22.41 $22.41 $22.38 $22.41 27,435
02/12/2024 $22.46 $22.54 $22.36 $22.54 1,135
29/11/2024 $22.19 $22.45 $22.05 $22.38 0
28/11/2024 $22.19 $22.54 $22.19 $22.28 0
27/11/2024 $22.19 $22.47 $22.05 $22.24 0
26/11/2024 $22.19 $22.19 $22.05 $22.05 921
25/11/2024 $22.07 $22.11 $22.06 $22.10 1,860
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

Market data

Select a section