Market data

Select a section

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

(SEUC)
Sector: n/a
€30.30
€0.02 0.07
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 €30.15 €30.21 €30.19 €30.21 1
14/11/2024 €30.15 €30.21 €30.15 €30.21 1,400
13/11/2024 €30.15 €30.21 €30.15 €30.17 4,787
12/11/2024 €30.12 €30.20 €30.17 €30.17 6
11/11/2024 €30.12 €30.19 €30.17 €30.17 4
08/11/2024 €30.12 €30.16 €30.13 €30.14 0
07/11/2024 €30.12 €30.14 €30.12 €30.14 4,000
06/11/2024 €30.12 €30.28 €30.06 €30.13 0
05/11/2024 €30.12 €30.48 €29.72 €30.08 0
04/11/2024 €30.12 €30.09 €30.08 €30.08 124
01/11/2024 €30.12 €30.10 €30.09 €30.08 1,114
31/10/2024 €30.12 €30.08 €30.07 €30.08 643
30/10/2024 €30.12 €30.10 €30.08 €30.13 0
29/10/2024 €30.12 €30.15 €30.12 €30.13 2
28/10/2024 €30.12 €30.15 €30.12 €30.13 1,031
25/10/2024 €30.02 €30.18 €30.07 €30.12 0
24/10/2024 €30.02 €30.14 €30.12 €30.10 3,545
23/10/2024 €30.02 €30.11 €30.10 €30.10 3,781
22/10/2024 €30.02 €30.12 €30.00 €30.08 0
21/10/2024 €30.02 €30.10 €30.09 €30.09 0
18/10/2024 €30.02 €30.12 €30.09 €30.12 64,540
17/10/2024 €30.02 €30.11 €30.09 €30.08 0
16/10/2024 €30.02 €30.07 €30.06 €30.06 6,639
15/10/2024 €30.02 €30.06 €30.05 €30.05 1
14/10/2024 €30.02 €30.02 €30.02 €30.01 2,600
11/10/2024 €30.04 €30.03 €30.01 €30.00 0
10/10/2024 €30.04 €30.07 €29.98 €30.01 0
09/10/2024 €30.04 €30.12 €29.93 €30.01 0
08/10/2024 €30.04 €30.05 €30.00 €30.00 0
07/10/2024 €30.04 €30.03 €30.01 €30.02 25,077
04/10/2024 €30.04 €30.06 €29.98 €30.02 0
03/10/2024 €30.04 €30.05 €30.04 €30.03 28,031
02/10/2024 €30.01 €30.05 €30.04 €30.05 73
01/10/2024 €30.01 €30.05 €30.03 €30.03 0
30/09/2024 €30.01 €30.03 €30.01 €30.02 3,613
27/09/2024 €30.00 €30.03 €30.00 €30.03 147
26/09/2024 €29.99 €30.01 €29.99 €30.01 401
25/09/2024 €29.90 €30.01 €29.98 €29.98 23,162
24/09/2024 €29.90 €30.01 €30.00 €30.00 3
23/09/2024 €29.90 €29.99 €29.98 €29.99 802
20/09/2024 €29.90 €29.97 €29.92 €29.94 0
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

Market data

Select a section