Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Bloom 0-3 Euro Corporate Bond

(SEUC)
Sector: n/a
€29.95
€0.03 0.10
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 €29.90 €29.97 €29.87 €29.95 0
18/09/2024 €29.90 €29.94 €29.90 €29.92 1,266
17/09/2024 €29.90 €29.94 €29.93 €29.92 1
16/09/2024 €29.90 €29.93 €29.91 €29.91 100
13/09/2024 €29.90 €29.92 €29.89 €29.91 835
12/09/2024 €29.90 €29.92 €29.90 €29.92 10,604
11/09/2024 €29.74 €29.96 €29.91 €29.90 1
10/09/2024 €29.74 €29.90 €29.89 €29.90 76,054
09/09/2024 €29.74 €29.90 €29.90 €29.90 0
06/09/2024 €29.74 €29.89 €29.87 €29.89 182
05/09/2024 €29.74 €29.93 €29.71 €29.87 0
04/09/2024 €29.74 €29.86 €29.83 €29.85 577
03/09/2024 €29.74 €29.83 €29.79 €29.79 2,990
02/09/2024 €29.74 €29.83 €29.81 €29.82 25,846
30/08/2024 €29.74 €29.83 €29.82 €29.82 2,152
29/08/2024 €29.74 €29.87 €29.78 €29.83 0
28/08/2024 €29.74 €29.83 €29.78 €29.78 0
27/08/2024 €29.74 €29.82 €29.82 €29.82 1
26/08/2024 €29.74 €29.82 €29.80 €29.80 2,015
23/08/2024 €29.74 €29.82 €29.80 €29.80 2,015
22/08/2024 €29.74 €29.82 €29.80 €29.80 2,015
21/08/2024 €29.74 €29.83 €29.81 €29.83 0
20/08/2024 €29.74 €30.11 €29.45 €29.80 0
19/08/2024 €29.74 €29.79 €29.78 €29.78 1
16/08/2024 €29.74 €29.77 €29.77 €29.77 489
15/08/2024 €29.74 €29.78 €29.76 €29.76 1
14/08/2024 €29.74 €29.79 €29.78 €29.77 1
13/08/2024 €29.74 €29.77 €29.76 €29.75 15
12/08/2024 €29.74 €29.77 €29.73 €29.76 2,181
09/08/2024 €29.74 €29.74 €29.74 €29.74 4,862
08/08/2024 €29.74 €29.74 €29.73 €29.74 5,138
07/08/2024 €29.74 €29.73 €29.70 €29.70 0
06/08/2024 €30.02 €30.11 €29.26 €29.74 0
05/08/2024 €30.02 €29.73 €29.72 €29.73 0
02/08/2024 €30.02 €29.73 €29.71 €29.73 1,765
01/08/2024 €30.02 €30.15 €30.14 €30.14 0
31/07/2024 €30.02 €30.12 €30.10 €30.11 5,089
30/07/2024 €30.02 €30.10 €30.09 €30.09 372
29/07/2024 €30.02 €30.47 €29.95 €30.08 0
26/07/2024 €30.02 €30.10 €30.07 €30.11 747
25/07/2024 €30.02 €30.12 €29.99 €30.11 561
24/07/2024 €30.02 €30.05 €30.05 €30.05 0
23/07/2024 €30.02 €30.06 €30.02 €30.05 1,570
22/07/2024 €29.79 €30.40 €29.68 €30.02 0
19/07/2024 €29.79 €30.04 €30.03 €30.03 3,290
18/07/2024 €29.79 €30.04 €30.04 €30.03 0
17/07/2024 €29.79 €30.01 €30.01 €30.01 30
16/07/2024 €29.79 €30.28 €29.96 €30.00 0
15/07/2024 €29.79 €30.39 €29.63 €30.00 0
12/07/2024 €29.79 €30.00 €29.99 €30.00 0
11/07/2024 €29.79 €30.00 €29.96 €30.00 2,205
10/07/2024 €29.79 €29.96 €29.79 €29.95 4,142
09/07/2024 €29.96 €30.32 €29.42 €29.92 0
08/07/2024 €29.96 €29.96 €29.95 €29.94 744
05/07/2024 €29.82 €29.94 €29.94 €29.94 20
04/07/2024 €29.82 €29.94 €29.92 €29.92 5,504
03/07/2024 €29.82 €30.30 €29.56 €29.92 0
02/07/2024 €29.82 €29.92 €29.91 €29.92 16,454
01/07/2024 €29.82 €29.90 €29.88 €29.89 1,304
28/06/2024 €29.82 €29.90 €29.89 €29.89 0
27/06/2024 €29.82 €30.27 €29.68 €29.90 0
26/06/2024 €29.82 €29.89 €29.88 €29.88 29,114
25/06/2024 €29.82 €29.97 €29.82 €29.89 0
24/06/2024 €29.82 €29.89 €29.87 €29.89 3,300
21/06/2024 €29.82 €30.25 €29.45 €29.88 0
20/06/2024 €29.82 €29.92 €29.80 €29.86 0
19/06/2024 €29.82 €30.28 €29.54 €29.85 0
18/06/2024 €29.82 €30.23 €29.51 €29.86 0
17/06/2024 €29.82 €29.83 €29.82 €29.83 714
14/06/2024 €29.80 €30.23 €29.41 €29.83 0
13/06/2024 €29.80 €29.83 €29.82 €29.82 500
12/06/2024 €29.80 €30.28 €29.45 €29.85 0
11/06/2024 €29.80 €29.80 €29.78 €29.80 2,318
10/06/2024 €29.80 €29.77 €29.76 €29.76 12,781
07/06/2024 €29.80 €29.80 €29.77 €29.77 974
06/06/2024 €29.74 €30.17 €29.48 €29.80 0
05/06/2024 €29.74 €29.83 €29.78 €29.83 0
04/06/2024 €29.74 €29.80 €29.80 €29.80 227
03/06/2024 €29.74 €29.81 €29.79 €29.78 0
31/05/2024 €29.74 €30.14 €29.39 €29.75 0
30/05/2024 €29.74 €29.77 €29.75 €29.76 1,528
29/05/2024 €29.74 €29.75 €29.74 €29.75 184
28/05/2024 €29.74 €29.76 €29.75 €29.75 2,816
27/05/2024 €29.74 €29.76 €29.73 €29.73 2
24/05/2024 €29.74 €29.75 €29.72 €29.73 2,315
23/05/2024 €29.72 €29.75 €29.73 €29.73 6,100
22/05/2024 €29.72 €30.34 €29.71 €29.75 0
21/05/2024 €29.72 €30.33 €29.70 €29.76 0
20/05/2024 €29.72 €30.12 €29.42 €29.75 0
17/05/2024 €29.72 €29.77 €29.74 €29.74 0
16/05/2024 €29.72 €30.20 €29.16 €29.76 0
15/05/2024 €29.72 €29.77 €29.76 €29.76 836
14/05/2024 €29.72 €29.85 €29.54 €29.73 0
13/05/2024 €29.72 €29.73 €29.73 €29.73 0
10/05/2024 €29.72 €29.72 €29.71 €29.72 381
09/05/2024 €29.68 €29.76 €29.59 €29.73 0
08/05/2024 €29.68 €29.74 €29.73 €29.73 0
07/05/2024 €29.68 €29.75 €29.73 €29.73 168
06/05/2024 €29.68 €29.72 €29.70 €29.72 2,000
03/05/2024 €29.68 €29.72 €29.70 €29.72 2,000
02/05/2024 €29.68 €29.69 €29.68 €29.68 610
01/05/2024 €29.66 €29.70 €29.61 €29.66 0
30/04/2024 €29.66 €29.68 €29.66 €29.66 18,464
29/04/2024 €29.66 €29.70 €29.69 €29.68 0
26/04/2024 €29.66 €29.67 €29.67 €29.67 1
25/04/2024 €29.66 €29.65 €29.64 €29.65 4,331
24/04/2024 €29.66 €29.66 €29.66 €29.66 29,000
23/04/2024 €29.66 €29.74 €29.54 €29.67 0
22/04/2024 €29.66 €29.68 €29.64 €29.67 1,498
19/04/2024 €29.63 €29.71 €29.60 €29.65 0
18/04/2024 €29.63 €29.66 €29.65 €29.66 10
17/04/2024 €29.63 €29.65 €29.63 €29.65 44
16/04/2024 €29.65 €29.67 €29.61 €29.63 0
15/04/2024 €29.65 €29.67 €29.65 €29.65 32,454
12/04/2024 €29.65 €29.68 €29.67 €29.67 120,000
11/04/2024 €29.65 €29.72 €29.55 €29.65 0
10/04/2024 €29.65 €29.67 €29.65 €29.67 67
09/04/2024 €29.68 €29.69 €29.68 €29.68 610
08/04/2024 €29.64 €29.67 €29.66 €29.67 2,081
05/04/2024 €29.64 €29.68 €29.67 €29.68 0
04/04/2024 €29.64 €29.70 €29.68 €29.69 1,838
03/04/2024 €29.64 €29.79 €29.59 €29.67 0
02/04/2024 €29.64 €29.66 €29.64 €29.66 38
01/04/2024 €29.64 €29.67 €29.63 €29.67 538
29/03/2024 €29.64 €29.67 €29.63 €29.67 538
28/03/2024 €29.64 €29.67 €29.63 €29.67 538
27/03/2024 €29.64 €29.66 €29.64 €29.66 7,584
26/03/2024 €29.64 €29.63 €29.63 €29.63 1
25/03/2024 €29.64 €29.62 €29.62 €29.61 0
22/03/2024 €29.64 €29.64 €29.62 €29.64 0
21/03/2024 €29.64 €29.64 €29.63 €29.63 3,074
20/03/2024 €29.62 €29.59 €29.57 €29.58 1

Market data

Select a section