Market data

Select a section

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

(SEUC)
Sector: n/a
€30.24
€0.01 0.03
Last updated: 17:07:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 €30.18 €30.25 €30.22 €30.24 0
15/05/2025 €30.18 €30.24 €30.23 €30.23 0
14/05/2025 €30.18 €30.20 €30.20 €30.20 23,650
13/05/2025 €30.18 €30.20 €30.19 €30.20 1,889
12/05/2025 €30.18 €30.21 €30.18 €30.17 0
09/05/2025 €30.18 €30.24 €30.22 €30.22 0
08/05/2025 €30.18 €30.23 €30.14 €30.18 25,839
07/05/2025 €30.21 €30.23 €30.20 €30.20 0
06/05/2025 €30.21 €30.21 €30.20 €30.20 26
05/05/2025 €30.19 €30.19 €30.19 €30.18 4
02/05/2025 €30.19 €30.19 €30.19 €30.18 4
01/05/2025 €30.19 €30.28 €30.15 €30.18 0
30/04/2025 €30.19 €30.19 €30.15 €30.15 3,336
29/04/2025 €30.16 €30.18 €30.17 €30.17 1,165
28/04/2025 €30.16 €30.19 €30.16 €30.17 0
25/04/2025 €30.16 €30.18 €30.17 €30.18 0
24/04/2025 €30.16 €30.21 €30.21 €30.20 0
23/04/2025 €30.16 €30.18 €30.16 €30.17 576
22/04/2025 €30.06 €30.17 €30.16 €30.16 0
21/04/2025 €30.06 €30.19 €30.16 €30.16 0
18/04/2025 €30.06 €30.19 €30.16 €30.16 0
17/04/2025 €30.06 €30.19 €30.16 €30.16 0
16/04/2025 €30.06 €30.16 €30.12 €30.15 615
15/04/2025 €30.06 €30.12 €30.12 €30.11 0
14/04/2025 €30.06 €30.10 €30.06 €30.10 8
11/04/2025 €30.03 €30.11 €30.03 €30.07 2
10/04/2025 €29.99 €30.01 €29.98 €29.99 301
09/04/2025 €29.84 €30.04 €29.84 €29.96 5,142
08/04/2025 €30.01 €30.05 €30.03 €30.05 0
07/04/2025 €30.01 €30.13 €30.05 €30.05 0
04/04/2025 €30.01 €30.07 €29.94 €30.07 135
03/04/2025 €30.06 €30.09 €30.07 €30.09 1
02/04/2025 €30.06 €30.07 €30.06 €30.07 10,386
01/04/2025 €30.04 €30.08 €30.04 €30.04 2,241
28/03/2025 €30.11 €30.11 €30.04 €30.05 10,829
27/03/2025 €30.05 €30.05 €30.05 €30.05 4,000
26/03/2025 €29.99 €30.05 €30.03 €30.05 8,400
25/03/2025 €29.99 €30.03 €30.02 €30.01 1,663
24/03/2025 €29.99 €30.03 €30.02 €30.01 0
21/03/2025 €29.99 €30.02 €30.01 €30.01 0
20/03/2025 €29.99 €30.01 €29.99 €30.00 5,750
19/03/2025 €29.95 €30.00 €29.98 €29.98 0
18/03/2025 €29.95 €30.40 €29.58 €30.01 0
17/03/2025 €29.95 €30.00 €29.99 €29.99 0
14/03/2025 €29.95 €29.99 €29.95 €29.99 500
13/03/2025 €29.99 €30.03 €29.94 €29.95 0
12/03/2025 €29.99 €30.05 €29.91 €29.95 0
11/03/2025 €29.99 €29.97 €29.96 €29.97 1
10/03/2025 €29.99 €29.97 €29.97 €29.97 0
07/03/2025 €29.99 €29.99 €29.97 €29.97 3,158
06/03/2025 €29.99 €29.97 €29.96 €29.95 16,750
05/03/2025 €29.99 €30.01 €29.94 €29.96 0
04/03/2025 €29.99 €30.07 €29.99 €30.00 0
03/03/2025 €29.99 €30.02 €30.01 €30.00 1
28/02/2025 €29.99 €30.04 €30.02 €30.03 0
27/02/2025 €29.99 €30.06 €29.98 €30.01 0
26/02/2025 €29.99 €30.42 €29.60 €30.02 0
25/02/2025 €29.99 €30.42 €29.99 €30.02 0
24/02/2025 €29.99 €30.01 €30.00 €30.00 0
21/02/2025 €29.99 €30.01 €29.99 €29.99 0
20/02/2025 €29.99 €30.00 €29.97 €30.00 20,000
19/02/2025 €29.99 €30.02 €29.92 €29.96 0
18/02/2025 €29.99 €30.01 €29.97 €29.97 6,175
17/02/2025 €29.97 €29.99 €29.95 €29.95 300
14/02/2025 €29.97 €30.00 €29.93 €29.98 0
13/02/2025 €29.97 €30.00 €29.92 €29.98 0
12/02/2025 €29.97 €29.97 €29.93 €29.95 0
11/02/2025 €29.97 €30.00 €29.94 €29.96 0
10/02/2025 €29.97 €30.02 €29.90 €29.98 0
07/02/2025 €29.97 €29.97 €29.96 €29.95 60
06/02/2025 €29.93 €30.01 €29.89 €29.91 0
05/02/2025 €29.93 €29.93 €29.91 €29.91 1,987
04/02/2025 €29.95 €30.00 €29.88 €29.94 0
03/02/2025 €29.95 €29.95 €29.94 €29.94 8,477
31/01/2025 €30.27 €30.41 €30.35 €30.40 0
30/01/2025 €30.27 €30.40 €30.32 €30.35 0
29/01/2025 €30.27 €30.35 €30.31 €30.33 0
28/01/2025 €30.27 €30.33 €30.27 €30.32 0
27/01/2025 €30.27 €30.33 €30.31 €30.33 0
24/01/2025 €30.27 €30.30 €30.29 €30.28 0
23/01/2025 €30.27 €30.31 €30.31 €30.31 7,500
22/01/2025 €30.27 €30.31 €30.30 €30.31 8,400
21/01/2025 €30.27 €30.30 €30.27 €30.30 1,001
20/01/2025 €30.25 €30.30 €30.30 €30.30 1
17/01/2025 €30.25 €30.30 €30.26 €30.30 6,941
16/01/2025 €30.25 €30.32 €30.09 €30.22 0
15/01/2025 €30.25 €30.28 €30.21 €30.22 3,255
14/01/2025 €30.27 €30.56 €29.84 €30.25 0
13/01/2025 €30.27 €30.26 €30.22 €30.24 0
10/01/2025 €30.27 €30.60 €30.19 €30.24 0
09/01/2025 €30.27 €30.29 €30.25 €30.26 0
08/01/2025 €30.27 €30.28 €30.27 €30.27 300
07/01/2025 €30.30 €30.26 €30.26 €30.26 0
06/01/2025 €30.30 €30.27 €30.24 €30.26 0
03/01/2025 €30.30 €30.69 €29.84 €30.27 0
02/01/2025 €30.30 €30.31 €30.31 €30.31 1
01/01/2025 €30.30 €30.33 €30.27 €30.28 0
31/12/2024 €30.30 €30.33 €30.27 €30.28 0
30/12/2024 €30.30 €30.35 €30.30 €30.30 334
27/12/2024 €30.29 €30.35 €30.29 €30.28 119
26/12/2024 €30.29 €30.32 €30.09 €30.27 0
25/12/2024 €30.29 €30.32 €30.09 €30.27 0
24/12/2024 €30.29 €30.32 €30.09 €30.27 0
23/12/2024 €30.29 €30.30 €30.28 €30.28 115
20/12/2024 €30.29 €30.31 €30.20 €30.28 0
19/12/2024 €30.29 €30.27 €30.26 €30.26 409,135
18/12/2024 €30.29 €30.29 €30.27 €30.28 3,656
17/12/2024 €30.29 €30.30 €30.28 €30.28 18,330
16/12/2024 €30.29 €30.28 €30.28 €30.28 1,500
13/12/2024 €30.29 €30.28 €30.28 €30.27 1,119
12/12/2024 €30.29 €30.31 €30.29 €30.28 3,961
11/12/2024 €30.11 €30.42 €30.24 €30.31 0
10/12/2024 €30.11 €30.31 €30.30 €30.31 216
09/12/2024 €30.11 €30.32 €30.25 €30.28 0
06/12/2024 €30.11 €30.29 €30.27 €30.28 2,881
05/12/2024 €30.11 €30.27 €30.11 €30.27 2,269
04/12/2024 €30.19 €30.33 €30.24 €30.27 0
03/12/2024 €30.19 €30.27 €30.26 €30.27 2,381
02/12/2024 €30.19 €30.29 €30.28 €30.29 662
29/11/2024 €30.19 €30.27 €30.23 €30.26 2,823
28/11/2024 €30.19 €30.25 €30.23 €30.25 1
27/11/2024 €30.19 €30.21 €30.21 €30.21 202
26/11/2024 €30.19 €30.22 €30.19 €30.22 83
25/11/2024 €30.15 €30.22 €30.20 €30.22 2,083
22/11/2024 €30.15 €30.21 €30.21 €30.18 3,100
21/11/2024 €30.15 €30.18 €30.17 €30.18 1,550
20/11/2024 €30.15 €30.18 €30.17 €30.17 73
19/11/2024 €30.15 €30.17 €30.15 €30.17 4,000
18/11/2024 €30.15 €30.18 €30.17 €30.17 0

Market data

Select a section