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

(SUSC)
Sector: n/a
$49.79
$-0.06 -0.12
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $49.80 $49.88 $49.79 $49.79 421
07/11/2024 $49.25 $50.59 $49.14 $49.85 0
06/11/2024 $49.25 $50.26 $49.13 $49.75 0
05/11/2024 $49.25 $49.80 $49.76 $49.80 414
04/11/2024 $49.25 $49.77 $49.25 $49.76 339
01/11/2024 $49.69 $50.56 $48.97 $49.72 0
31/10/2024 $49.69 $49.77 $49.69 $49.69 633
30/10/2024 $49.74 $49.75 $49.71 $49.71 79
29/10/2024 $49.80 $49.77 $49.71 $49.71 326
28/10/2024 $49.80 $49.85 $48.96 $49.71 0
25/10/2024 $49.80 $49.83 $49.74 $49.74 1
24/10/2024 $49.80 $50.58 $49.14 $49.74 0
23/10/2024 $49.80 $50.42 $48.98 $49.74 0
22/10/2024 $49.80 $50.42 $49.08 $49.72 0
21/10/2024 $49.80 $50.47 $49.20 $49.81 0
18/10/2024 $49.80 $49.80 $49.79 $49.78 2,013
17/10/2024 $49.80 $49.83 $49.51 $49.51 14,420
16/10/2024 $49.86 $49.86 $49.82 $49.82 15,118
15/10/2024 $49.83 $49.82 $49.71 $49.82 75
14/10/2024 $49.83 $50.39 $49.15 $49.79 0
11/10/2024 $49.81 $49.83 $49.81 $49.83 9
10/10/2024 $49.69 $49.81 $49.78 $49.81 587
09/10/2024 $49.69 $49.78 $49.55 $49.72 4,563
08/10/2024 $49.66 $49.70 $49.66 $49.67 25,716
07/10/2024 $49.80 $50.36 $48.85 $49.71 0
04/10/2024 $49.80 $49.82 $49.75 $49.75 1,676
03/10/2024 $49.41 $49.87 $49.41 $49.87 584
02/10/2024 $49.84 $50.59 $49.23 $49.86 0
01/10/2024 $49.84 $50.53 $49.78 $49.86 0
30/09/2024 $49.84 $49.85 $49.83 $49.85 3,766
27/09/2024 $49.84 $49.87 $49.84 $49.84 2
26/09/2024 $49.84 $49.90 $49.80 $49.90 1,365
25/09/2024 $49.93 $49.93 $49.82 $49.82 4,235
24/09/2024 $49.82 $49.87 $49.82 $49.87 446
23/09/2024 $49.55 $49.84 $49.83 $49.83 763
20/09/2024 $49.55 $49.81 $49.79 $49.79 2,611
19/09/2024 $49.55 $49.84 $49.76 $49.71 981
18/09/2024 $49.55 $49.87 $49.68 $49.71 0
17/09/2024 $49.55 $49.78 $49.74 $49.76 1,483
16/09/2024 $49.55 $49.85 $49.76 $49.85 2,264
13/09/2024 $49.55 $49.75 $49.74 $49.71 653
12/09/2024 $49.55 $49.98 $49.12 $49.73 4,698
11/09/2024 $49.70 $49.73 $49.70 $49.71 245
10/09/2024 $49.63 $49.71 $49.63 $49.71 2,708
09/09/2024 $49.50 $49.67 $49.61 $49.67 1,865
06/09/2024 $49.50 $49.66 $49.66 $49.66 221
05/09/2024 $49.50 $50.37 $49.00 $49.60 0
04/09/2024 $49.50 $49.57 $49.50 $49.55 64,202
03/09/2024 $49.69 $50.16 $48.76 $49.47 0
02/09/2024 $49.69 $49.67 $49.36 $49.44 0
30/08/2024 $49.69 $49.49 $49.45 $49.44 1
29/08/2024 $49.69 $49.69 $49.24 $49.45 1,057
28/08/2024 $49.42 $49.52 $49.42 $49.47 504
27/08/2024 $49.50 $49.50 $49.44 $49.44 214
26/08/2024 $49.37 $49.42 $49.34 $49.36 1,028
23/08/2024 $49.37 $49.42 $49.34 $49.36 1,028
22/08/2024 $49.37 $49.42 $49.34 $49.36 1,028
21/08/2024 $49.31 $49.39 $49.31 $49.33 90
20/08/2024 $49.27 $49.30 $49.27 $49.29 2,914
19/08/2024 $49.21 $49.29 $49.25 $49.28 4,165
16/08/2024 $49.21 $49.29 $49.21 $49.28 1,000
15/08/2024 $49.25 $50.03 $48.52 $49.29 0
14/08/2024 $49.25 $49.35 $49.25 $49.29 697
13/08/2024 $49.14 $49.33 $49.18 $49.28 0
12/08/2024 $49.14 $49.97 $49.12 $49.21 0
09/08/2024 $49.14 $49.20 $49.14 $49.19 1
08/08/2024 $49.15 $49.21 $49.13 $49.21 82
07/08/2024 $49.22 $49.22 $49.13 $49.14 1,380
06/08/2024 $49.16 $49.19 $49.14 $49.19 1,763
05/08/2024 $49.11 $49.36 $49.11 $49.28 15,824
02/08/2024 $50.08 $49.48 $49.12 $49.28 1,248
01/08/2024 $50.08 $50.24 $50.23 $50.22 32,809
31/07/2024 $50.08 $50.18 $50.02 $50.10 3,254
30/07/2024 $50.07 $50.11 $50.07 $50.11 804
29/07/2024 $50.07 $50.09 $50.07 $50.08 1,692
26/07/2024 $50.12 $50.06 $50.04 $50.06 2,400
25/07/2024 $50.12 $50.12 $50.02 $50.06 288
24/07/2024 $49.78 $50.24 $49.78 $50.04 2,499
23/07/2024 $49.92 $50.12 $49.92 $50.00 993
22/07/2024 $49.75 $50.02 $49.75 $49.95 4,062
19/07/2024 $49.81 $50.73 $48.97 $49.97 0
18/07/2024 $49.81 $50.02 $49.97 $50.02 1,136
17/07/2024 $49.81 $50.01 $49.99 $49.99 452
16/07/2024 $49.81 $50.76 $49.21 $49.98 0
15/07/2024 $49.81 $49.98 $49.97 $49.98 309
12/07/2024 $49.81 $50.44 $40.07 $49.93 0
11/07/2024 $49.81 $49.92 $49.81 $49.92 820
10/07/2024 $49.79 $49.83 $49.79 $49.83 100
09/07/2024 $49.76 $50.53 $49.54 $49.81 0
08/07/2024 $49.76 $49.81 $49.76 $49.81 1,373
05/07/2024 $49.50 $50.47 $49.07 $49.81 0
04/07/2024 $49.50 $49.75 $49.50 $49.75 1,501
03/07/2024 $49.64 $49.74 $49.66 $49.74 8
02/07/2024 $49.64 $49.70 $49.63 $49.70 1,502
01/07/2024 $49.41 $49.70 $49.41 $49.63 2,897
28/06/2024 $49.66 $50.56 $49.03 $49.65 0
27/06/2024 $49.66 $49.71 $49.55 $49.65 0
26/06/2024 $49.66 $49.66 $49.58 $49.62 259
25/06/2024 $49.61 $49.71 $49.56 $49.64 0
24/06/2024 $49.61 $49.67 $49.61 $49.63 703
21/06/2024 $49.65 $49.65 $49.58 $49.61 14,400
20/06/2024 $49.58 $49.72 $49.54 $49.63 0
19/06/2024 $49.58 $49.75 $49.48 $49.62 0
18/06/2024 $49.58 $50.14 $49.28 $49.61 0
17/06/2024 $49.58 $49.63 $49.58 $49.58 1
14/06/2024 $49.58 $49.62 $49.57 $49.62 1,001
13/06/2024 $49.57 $49.63 $49.57 $49.63 1,717
12/06/2024 $49.59 $49.60 $49.55 $49.60 2,368
11/06/2024 $49.59 $49.50 $49.47 $49.50 768
10/06/2024 $49.59 $49.57 $49.33 $49.47 0
07/06/2024 $49.59 $49.59 $49.48 $49.48 584
06/06/2024 $49.62 $49.62 $49.54 $49.57 753
05/06/2024 $49.46 $49.54 $49.46 $49.54 2,068
04/06/2024 $49.42 $49.54 $49.42 $49.51 590
03/06/2024 $49.18 $49.44 $49.18 $49.44 129
31/05/2024 $49.28 $49.50 $49.24 $49.39 0
30/05/2024 $49.28 $49.40 $49.37 $49.37 33,496
29/05/2024 $49.28 $49.32 $49.28 $49.32 4,364
28/05/2024 $49.37 $49.41 $49.29 $49.35 9,336
27/05/2024 $49.40 $49.46 $49.23 $49.33 0
24/05/2024 $49.40 $49.46 $49.23 $49.33 0
23/05/2024 $49.40 $49.57 $49.22 $49.33 0
22/05/2024 $49.40 $49.40 $49.35 $49.35 1,554
21/05/2024 $49.30 $49.39 $49.37 $49.37 476
20/05/2024 $49.30 $49.34 $49.28 $49.34 3,000
17/05/2024 $49.34 $49.40 $49.31 $49.35 12,345
16/05/2024 $49.30 $49.56 $49.20 $49.35 0
15/05/2024 $49.30 $49.34 $49.30 $49.33 15
14/05/2024 $49.24 $49.29 $49.24 $49.29 55
13/05/2024 $49.24 $49.27 $49.24 $49.27 201
10/05/2024 $49.23 $49.40 $49.18 $49.27 0